| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 18.99 | 19.09 | 18.09 | 18.09 | 18.09 | -0.93 (-4.89%) | 16,294,070 |
| 27 Feb 2024 | CNY | 18.51 | 19.06 | 18.3 | 19.02 | 19.02 | +0.36 (+1.93%) | 16,538,580 |
| 26 Feb 2024 | CNY | 18.41 | 18.96 | 18.23 | 18.66 | 18.66 | +0.21 (+1.14%) | 14,872,480 |
| 23 Feb 2024 | CNY | 18.55 | 18.56 | 18.17 | 18.45 | 18.45 | -0.04 (-0.22%) | 10,332,360 |
| 22 Feb 2024 | CNY | 18.03 | 18.87 | 18.03 | 18.49 | 18.49 | +0.39 (+2.15%) | 11,945,020 |
| 21 Feb 2024 | CNY | 18.14 | 18.7 | 17.89 | 18.1 | 18.1 | -0.19 (-1.04%) | 14,910,280 |
| 20 Feb 2024 | CNY | 18.18 | 18.36 | 17.93 | 18.29 | 18.29 | -0.18 (-0.97%) | 11,204,060 |
| 19 Feb 2024 | CNY | 18.75 | 19.01 | 18.18 | 18.47 | 18.47 | -0.17 (-0.91%) | 26,110,590 |
| 8 Feb 2024 | CNY | 17.38 | 18.89 | 17.18 | 18.64 | 18.64 | +1.47 (+8.56%) | 30,670,180 |
| 7 Feb 2024 | CNY | 15.73 | 17.17 | 15.65 | 17.17 | 17.17 | +1.56 (+9.99%) | 18,779,570 |
| 6 Feb 2024 | CNY | 14.32 | 15.8 | 14.2 | 15.61 | 15.61 | +1.16 (+8.03%) | 16,342,690 |
| 5 Feb 2024 | CNY | 15 | 15.26 | 13.86 | 14.45 | 14.45 | -0.58 (-3.86%) | 14,668,230 |
| 2 Feb 2024 | CNY | 15.84 | 16.01 | 14.47 | 15.03 | 15.03 | -0.81 (-5.11%) | 12,665,750 |
| 1 Feb 2024 | CNY | 15.57 | 16.26 | 15.3 | 15.84 | 15.84 | +0.05 (+0.32%) | 13,148,170 |
| 31 Jan 2024 | CNY | 15.96 | 16.2 | 15.47 | 15.79 | 15.79 | -0.26 (-1.62%) | 13,798,550 |
| 30 Jan 2024 | CNY | 16.35 | 16.52 | 16.05 | 16.05 | 16.05 | -0.41 (-2.49%) | 9,920,200 |
| 29 Jan 2024 | CNY | 17.22 | 17.28 | 16.45 | 16.46 | 16.46 | -0.69 (-4.02%) | 10,753,090 |
| 26 Jan 2024 | CNY | 17.4 | 17.87 | 17.09 | 17.15 | 17.15 | -0.2 (-1.15%) | 11,876,770 |
| 25 Jan 2024 | CNY | 17.07 | 17.5 | 16.76 | 17.35 | 17.35 | +0.27 (+1.58%) | 9,398,810 |
| 24 Jan 2024 | CNY | 17.04 | 17.14 | 16.43 | 17.08 | 17.08 | +0.22 (+1.30%) | 10,910,160 |
| 23 Jan 2024 | CNY | 16.79 | 17.1 | 16.39 | 16.86 | 16.86 | +0.29 (+1.75%) | 14,228,020 |
| 22 Jan 2024 | CNY | 17.8 | 17.93 | 16.42 | 16.57 | 16.57 | -1.23 (-6.91%) | 13,376,050 |
| 19 Jan 2024 | CNY | 18.56 | 18.58 | 17.3 | 17.8 | 17.8 | -0.78 (-4.20%) | 16,227,230 |
| 18 Jan 2024 | CNY | 18.37 | 18.68 | 17.95 | 18.58 | 18.58 | +0.04 (+0.22%) | 10,932,570 |
| 17 Jan 2024 | CNY | 19.2 | 19.25 | 18.48 | 18.54 | 18.54 | -0.62 (-3.24%) | 8,159,570 |
| 16 Jan 2024 | CNY | 18.88 | 19.25 | 18.63 | 19.16 | 19.16 | +0.23 (+1.22%) | 11,678,440 |
| 15 Jan 2024 | CNY | 18.38 | 19.18 | 18.34 | 18.93 | 18.93 | +0.47 (+2.55%) | 11,584,450 |
| 12 Jan 2024 | CNY | 18.52 | 18.84 | 18.35 | 18.46 | 18.46 | -0.06 (-0.32%) | 8,109,760 |
| 11 Jan 2024 | CNY | 18.4 | 18.77 | 18.29 | 18.52 | 18.52 | +0.15 (+0.82%) | 10,489,620 |
| 10 Jan 2024 | CNY | 18.68 | 18.7 | 18.02 | 18.37 | 18.37 | -0.33 (-1.76%) | 9,532,210 |
