| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 16.34 | 16.41 | 16 | 16.16 | 16.16 | -0.15 (-0.92%) | 5,091,934 |
| 29 Feb 2024 | CNY | 15.8 | 16.34 | 15.75 | 16.31 | 16.31 | +0.27 (+1.68%) | 8,431,443 |
| 28 Feb 2024 | CNY | 17.2 | 17.68 | 16 | 16.04 | 16.04 | -1.18 (-6.85%) | 10,774,393 |
| 27 Feb 2024 | CNY | 17.01 | 17.32 | 16.9 | 17.22 | 17.22 | +0.12 (+0.70%) | 7,334,416 |
| 26 Feb 2024 | CNY | 17.3 | 17.47 | 16.89 | 17.1 | 17.1 | -0.2 (-1.16%) | 5,539,124 |
| 23 Feb 2024 | CNY | 16.65 | 17.41 | 16.59 | 17.3 | 17.3 | +0.58 (+3.47%) | 6,205,019 |
| 22 Feb 2024 | CNY | 16.27 | 16.74 | 16.26 | 16.72 | 16.72 | +0.22 (+1.33%) | 4,528,189 |
| 21 Feb 2024 | CNY | 15.95 | 16.89 | 15.86 | 16.5 | 16.5 | +0.43 (+2.68%) | 5,988,201 |
| 20 Feb 2024 | CNY | 16 | 16.1 | 15.61 | 16.07 | 16.07 | +0.05 (+0.31%) | 4,025,909 |
| 19 Feb 2024 | CNY | 16.02 | 16.25 | 15.76 | 16.02 | 16.02 | +0.12 (+0.75%) | 5,915,048 |
| 8 Feb 2024 | CNY | 15.01 | 16.29 | 14.97 | 15.9 | 15.9 | +0.52 (+3.38%) | 6,601,842 |
| 7 Feb 2024 | CNY | 16.02 | 16.02 | 14.8 | 15.38 | 15.38 | -0.62 (-3.88%) | 7,644,117 |
| 6 Feb 2024 | CNY | 17.12 | 17.12 | 16 | 16 | 16 | -1.78 (-10.01%) | 9,671,889 |
| 5 Feb 2024 | CNY | 18.9 | 18.9 | 17.78 | 17.78 | 17.78 | -1.98 (-10.02%) | 3,018,900 |
| 2 Feb 2024 | CNY | 19.92 | 19.92 | 17.73 | 19.76 | 19.76 | +0.06 (+0.30%) | 5,818,731 |
| 1 Feb 2024 | CNY | 20.2 | 20.2 | 19.15 | 19.7 | 19.7 | -0.1 (-0.51%) | 4,266,976 |
| 31 Jan 2024 | CNY | 20.6 | 20.85 | 19.62 | 19.8 | 19.8 | -0.8 (-3.88%) | 3,836,700 |
| 30 Jan 2024 | CNY | 21.5 | 21.73 | 20.47 | 20.6 | 20.6 | -1.15 (-5.29%) | 4,348,122 |
| 29 Jan 2024 | CNY | 22.28 | 22.86 | 21.41 | 21.75 | 21.75 | -0.35 (-1.58%) | 7,721,426 |
| 26 Jan 2024 | CNY | 20.44 | 22.53 | 20.08 | 22.1 | 22.1 | +1.62 (+7.91%) | 10,356,578 |
| 25 Jan 2024 | CNY | 18.58 | 20.48 | 18.44 | 20.48 | 20.48 | +1.86 (+9.99%) | 6,861,343 |
| 24 Jan 2024 | CNY | 18.25 | 18.85 | 17.97 | 18.62 | 18.62 | -0.17 (-0.90%) | 7,504,815 |
| 23 Jan 2024 | CNY | 21.3 | 21.44 | 18.79 | 18.79 | 18.79 | -2.09 (-10.01%) | 6,208,899 |
| 22 Jan 2024 | CNY | 22.9 | 23 | 20.88 | 20.88 | 20.88 | -2.32 (-10.00%) | 5,218,483 |
| 19 Jan 2024 | CNY | 23.4 | 23.87 | 22.89 | 23.2 | 23.2 | -0.2 (-0.85%) | 4,624,338 |
| 18 Jan 2024 | CNY | 23.2 | 23.57 | 22.39 | 23.4 | 23.4 | -0.09 (-0.38%) | 8,288,604 |
| 17 Jan 2024 | CNY | 23.61 | 23.91 | 23.15 | 23.49 | 23.49 | -0.03 (-0.13%) | 6,448,763 |
| 16 Jan 2024 | CNY | 24.46 | 24.78 | 23.17 | 23.52 | 23.52 | -0.69 (-2.85%) | 10,377,134 |
| 15 Jan 2024 | CNY | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 17,860,598 |
| 12 Jan 2024 | CNY | 24.68 | 24.85 | 24.01 | 24.21 | 24.21 | -0.48 (-1.94%) | 4,997,745 |
