| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 17.56 | 17.64 | 17.11 | 17.37 | 17.37 | -0.26 (-1.47%) | 3,910,380 |
| 13 Mar 2024 | CNY | 17.49 | 17.72 | 17.18 | 17.63 | 17.63 | +0.19 (+1.09%) | 5,004,200 |
| 12 Mar 2024 | CNY | 17.61 | 17.65 | 17.22 | 17.44 | 17.44 | -0.04 (-0.23%) | 4,816,904 |
| 11 Mar 2024 | CNY | 17.12 | 17.65 | 17.11 | 17.48 | 17.48 | +0.22 (+1.27%) | 5,172,500 |
| 8 Mar 2024 | CNY | 17.96 | 18.09 | 17.09 | 17.26 | 17.26 | -0.49 (-2.76%) | 7,854,012 |
| 7 Mar 2024 | CNY | 17.12 | 17.75 | 16.95 | 17.75 | 17.75 | +0.43 (+2.48%) | 9,301,596 |
| 6 Mar 2024 | CNY | 16.6 | 17.5 | 16.51 | 17.32 | 17.32 | +0.71 (+4.27%) | 7,629,876 |
| 5 Mar 2024 | CNY | 17.07 | 17.07 | 16.53 | 16.61 | 16.61 | -0.47 (-2.75%) | 3,526,000 |
| 4 Mar 2024 | CNY | 17.39 | 17.4 | 16.75 | 17.08 | 17.08 | -0.13 (-0.76%) | 3,837,200 |
| 1 Mar 2024 | CNY | 17.31 | 17.55 | 17.01 | 17.21 | 17.21 | -0.11 (-0.64%) | 4,696,478 |
| 29 Feb 2024 | CNY | 16.48 | 17.42 | 16.4 | 17.32 | 17.32 | +0.59 (+3.53%) | 6,625,200 |
| 28 Feb 2024 | CNY | 18.18 | 18.45 | 16.73 | 16.73 | 16.73 | -1.44 (-7.93%) | 10,595,470 |
| 27 Feb 2024 | CNY | 17.35 | 18.17 | 17.35 | 18.17 | 18.17 | +0.62 (+3.53%) | 8,258,069 |
| 26 Feb 2024 | CNY | 17.89 | 18 | 17.35 | 17.55 | 17.55 | -0.4 (-2.23%) | 9,669,197 |
| 23 Feb 2024 | CNY | 17.66 | 18.22 | 17.4 | 17.95 | 17.95 | +0.47 (+2.69%) | 11,695,550 |
| 22 Feb 2024 | CNY | 16.99 | 17.48 | 16.74 | 17.48 | 17.48 | +0.81 (+4.86%) | 13,106,340 |
| 21 Feb 2024 | CNY | 15.86 | 17.45 | 15.8 | 16.67 | 16.67 | +0.37 (+2.27%) | 15,610,350 |
| 20 Feb 2024 | CNY | 15.99 | 16.43 | 15.81 | 16.3 | 16.3 | +0.61 (+3.89%) | 13,541,270 |
| 19 Feb 2024 | CNY | 15.1 | 15.7 | 14.74 | 15.69 | 15.69 | +0.43 (+2.82%) | 14,003,300 |
| 8 Feb 2024 | CNY | 14.24 | 15.67 | 13.68 | 15.26 | 15.26 | +0.06 (+0.39%) | 17,473,860 |
| 7 Feb 2024 | CNY | 15.95 | 16.4 | 15.2 | 15.2 | 15.2 | -1.69 (-10.01%) | 16,002,170 |
| 6 Feb 2024 | CNY | 16.3 | 18.99 | 16.3 | 16.89 | 16.89 | -1.22 (-6.74%) | 19,455,070 |
| 5 Feb 2024 | CNY | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -2.01 (-9.99%) | 841,600 |
| 2 Feb 2024 | CNY | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.23 (-9.98%) | 1,719,400 |
| 1 Feb 2024 | CNY | 25.66 | 26.77 | 22.35 | 22.35 | 22.35 | -2.48 (-9.99%) | 25,652,180 |
| 31 Jan 2024 | CNY | 23.52 | 24.83 | 22.18 | 24.83 | 24.83 | +2.26 (+10.01%) | 21,420,020 |
| 30 Jan 2024 | CNY | 20 | 22.57 | 19.25 | 22.57 | 22.57 | +2.05 (+9.99%) | 14,672,960 |
| 29 Jan 2024 | CNY | 18.95 | 20.52 | 18.85 | 20.52 | 20.52 | +1.87 (+10.03%) | 9,063,732 |
| 26 Jan 2024 | CNY | 18.69 | 18.87 | 18.55 | 18.65 | 18.65 | -0.06 (-0.32%) | 2,130,372 |
| 25 Jan 2024 | CNY | 18.33 | 18.77 | 18.15 | 18.71 | 18.71 | +0.42 (+2.30%) | 2,901,753 |
