| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.75 | 15.03 | 14.7 | 14.8 | 14.8 | -0.01 (-0.07%) | 26,708,030 |
| 27 Feb 2024 | CNY | 14.41 | 14.9 | 14.39 | 14.81 | 14.81 | +0.33 (+2.28%) | 26,285,910 |
| 26 Feb 2024 | CNY | 14.61 | 14.74 | 14.46 | 14.48 | 14.48 | -0.09 (-0.62%) | 20,569,590 |
| 23 Feb 2024 | CNY | 14.73 | 14.78 | 14.47 | 14.57 | 14.57 | -0.19 (-1.29%) | 24,787,990 |
| 22 Feb 2024 | CNY | 14.75 | 14.87 | 14.62 | 14.76 | 14.76 | 0.0 (0.0%) | 18,113,860 |
| 21 Feb 2024 | CNY | 14.85 | 15.08 | 14.73 | 14.76 | 14.76 | -0.21 (-1.40%) | 26,562,360 |
| 20 Feb 2024 | CNY | 14.38 | 15.05 | 14.31 | 14.97 | 14.97 | +0.49 (+3.38%) | 30,193,660 |
| 19 Feb 2024 | CNY | 14.65 | 14.76 | 14.25 | 14.48 | 14.48 | -0.41 (-2.75%) | 41,026,720 |
| 8 Feb 2024 | CNY | 15.1 | 15.35 | 14.54 | 14.89 | 14.89 | -0.17 (-1.13%) | 44,823,060 |
| 7 Feb 2024 | CNY | 14.63 | 15.09 | 14.52 | 15.06 | 15.06 | +0.44 (+3.01%) | 42,751,280 |
| 6 Feb 2024 | CNY | 13.85 | 14.63 | 13.6 | 14.62 | 14.62 | +0.68 (+4.88%) | 32,325,530 |
| 5 Feb 2024 | CNY | 13.99 | 14.2 | 13.65 | 13.94 | 13.94 | -0.18 (-1.27%) | 20,941,070 |
| 2 Feb 2024 | CNY | 13.91 | 14.27 | 13.7 | 14.12 | 14.12 | +0.37 (+2.69%) | 20,271,160 |
| 1 Feb 2024 | CNY | 13.98 | 14.09 | 13.72 | 13.75 | 13.75 | -0.33 (-2.34%) | 14,376,100 |
| 31 Jan 2024 | CNY | 14.08 | 14.28 | 13.76 | 14.08 | 14.08 | 0.0 (0.0%) | 23,001,690 |
| 30 Jan 2024 | CNY | 14.03 | 14.3 | 13.99 | 14.08 | 14.08 | -0.05 (-0.35%) | 16,469,600 |
| 29 Jan 2024 | CNY | 14.01 | 14.32 | 14.01 | 14.13 | 14.13 | +0.02 (+0.14%) | 14,397,520 |
| 26 Jan 2024 | CNY | 13.87 | 14.25 | 13.75 | 14.11 | 14.11 | +0.21 (+1.51%) | 19,700,960 |
| 25 Jan 2024 | CNY | 13.85 | 14.07 | 13.7 | 13.9 | 13.9 | +0.12 (+0.87%) | 18,408,430 |
| 24 Jan 2024 | CNY | 13.19 | 13.85 | 13.19 | 13.78 | 13.78 | +0.53 (+4%) | 27,718,480 |
| 23 Jan 2024 | CNY | 13 | 13.3 | 12.88 | 13.25 | 13.25 | +0.12 (+0.91%) | 15,759,650 |
| 22 Jan 2024 | CNY | 13.85 | 13.85 | 12.91 | 13.13 | 13.13 | -0.7 (-5.06%) | 19,636,430 |
| 19 Jan 2024 | CNY | 13.8 | 13.96 | 13.65 | 13.83 | 13.83 | -0.09 (-0.65%) | 15,269,700 |
| 18 Jan 2024 | CNY | 13.85 | 13.96 | 13.34 | 13.92 | 13.92 | +0.01 (+0.07%) | 33,406,470 |
| 17 Jan 2024 | CNY | 14.14 | 14.22 | 13.91 | 13.91 | 13.91 | -0.37 (-2.59%) | 20,750,460 |
| 16 Jan 2024 | CNY | 14.41 | 14.46 | 14.02 | 14.28 | 14.28 | -0.17 (-1.18%) | 16,705,600 |
| 15 Jan 2024 | CNY | 14.44 | 14.77 | 14.39 | 14.45 | 14.45 | +0.02 (+0.14%) | 14,992,700 |
| 12 Jan 2024 | CNY | 14.18 | 14.56 | 14.18 | 14.43 | 14.43 | +0.19 (+1.33%) | 11,755,230 |
| 11 Jan 2024 | CNY | 14.46 | 14.5 | 14.18 | 14.24 | 14.24 | -0.22 (-1.52%) | 14,958,350 |
| 10 Jan 2024 | CNY | 14.55 | 14.64 | 14.41 | 14.46 | 14.46 | -0.1 (-0.69%) | 9,732,560 |
