| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.94 | 16.95 | 16.25 | 16.33 | 16.33 | -0.66 (-3.88%) | 16,121,340 |
| 27 Feb 2024 | CNY | 16.71 | 16.99 | 16.56 | 16.99 | 16.99 | +0.23 (+1.37%) | 15,158,480 |
| 26 Feb 2024 | CNY | 16.68 | 17.4 | 16.65 | 16.76 | 16.76 | +0.42 (+2.57%) | 30,486,540 |
| 23 Feb 2024 | CNY | 15.97 | 16.4 | 15.82 | 16.34 | 16.34 | +0.37 (+2.32%) | 16,366,420 |
| 22 Feb 2024 | CNY | 15.48 | 16.1 | 15.35 | 15.97 | 15.97 | +0.38 (+2.44%) | 16,503,560 |
| 21 Feb 2024 | CNY | 15.5 | 16.03 | 15.41 | 15.59 | 15.59 | +0.06 (+0.39%) | 18,471,800 |
| 20 Feb 2024 | CNY | 14.91 | 15.68 | 14.81 | 15.53 | 15.53 | +0.49 (+3.26%) | 18,186,080 |
| 19 Feb 2024 | CNY | 15.15 | 15.18 | 14.7 | 15.04 | 15.04 | +0.06 (+0.40%) | 19,977,240 |
| 8 Feb 2024 | CNY | 14.5 | 15.39 | 14.5 | 14.98 | 14.98 | +0.49 (+3.38%) | 22,865,190 |
| 7 Feb 2024 | CNY | 14.25 | 14.77 | 14.18 | 14.49 | 14.49 | +0.17 (+1.19%) | 19,520,470 |
| 6 Feb 2024 | CNY | 13.62 | 14.83 | 13.41 | 14.32 | 14.32 | +0.6 (+4.37%) | 20,196,920 |
| 5 Feb 2024 | CNY | 13.98 | 14.19 | 13.17 | 13.72 | 13.72 | -0.37 (-2.63%) | 24,806,520 |
| 2 Feb 2024 | CNY | 14.36 | 14.75 | 13.61 | 14.09 | 14.09 | -0.36 (-2.49%) | 18,050,060 |
| 1 Feb 2024 | CNY | 14.06 | 14.78 | 13.79 | 14.45 | 14.45 | +0.48 (+3.44%) | 23,135,010 |
| 31 Jan 2024 | CNY | 14.5 | 14.58 | 13.95 | 13.97 | 13.97 | -0.47 (-3.25%) | 14,903,500 |
| 30 Jan 2024 | CNY | 14.76 | 14.9 | 14.35 | 14.44 | 14.44 | -0.38 (-2.56%) | 14,489,560 |
| 29 Jan 2024 | CNY | 15.15 | 15.3 | 14.77 | 14.82 | 14.82 | -0.35 (-2.31%) | 18,378,150 |
| 26 Jan 2024 | CNY | 15.25 | 15.45 | 15.08 | 15.17 | 15.17 | -0.09 (-0.59%) | 19,305,400 |
| 25 Jan 2024 | CNY | 14.34 | 15.32 | 14.25 | 15.26 | 15.26 | +1.01 (+7.09%) | 38,595,020 |
| 24 Jan 2024 | CNY | 14.41 | 14.42 | 13.67 | 14.25 | 14.25 | +1.14 (+8.70%) | 44,826,240 |
| 23 Jan 2024 | CNY | 12.81 | 13.2 | 12.55 | 13.11 | 13.11 | +0.31 (+2.42%) | 11,040,450 |
| 22 Jan 2024 | CNY | 13.36 | 13.46 | 12.79 | 12.8 | 12.8 | -0.58 (-4.33%) | 11,736,390 |
| 19 Jan 2024 | CNY | 13.75 | 13.75 | 13.3 | 13.38 | 13.38 | -0.39 (-2.83%) | 9,566,610 |
| 18 Jan 2024 | CNY | 13.79 | 13.83 | 13.36 | 13.77 | 13.77 | -0.12 (-0.86%) | 9,607,740 |
| 17 Jan 2024 | CNY | 13.93 | 14.21 | 13.88 | 13.89 | 13.89 | -0.13 (-0.93%) | 10,378,500 |
| 16 Jan 2024 | CNY | 13.93 | 14.26 | 13.85 | 14.02 | 14.02 | +0.06 (+0.43%) | 15,654,250 |
| 15 Jan 2024 | CNY | 13.79 | 14 | 13.62 | 13.96 | 13.96 | +0.14 (+1.01%) | 9,351,860 |
| 12 Jan 2024 | CNY | 13.85 | 14.28 | 13.81 | 13.82 | 13.82 | -0.15 (-1.07%) | 9,938,710 |
| 11 Jan 2024 | CNY | 13.63 | 14 | 13.5 | 13.97 | 13.97 | +0.29 (+2.12%) | 9,094,290 |
| 10 Jan 2024 | CNY | 13.7 | 13.96 | 13.56 | 13.68 | 13.68 | -0.09 (-0.65%) | 7,720,380 |
