| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 14.45 | 14.53 | 14.29 | 14.3 | 14.3 | -0.24 (-1.65%) | 2,559,248 |
| 18 Mar 2024 | CNY | 14.55 | 14.63 | 14.36 | 14.54 | 14.54 | +0.02 (+0.14%) | 4,115,965 |
| 15 Mar 2024 | CNY | 14.09 | 14.59 | 14 | 14.52 | 14.52 | +0.41 (+2.91%) | 4,609,079 |
| 14 Mar 2024 | CNY | 13.98 | 14.25 | 13.88 | 14.11 | 14.11 | +0.17 (+1.22%) | 3,867,005 |
| 13 Mar 2024 | CNY | 13.95 | 14.05 | 13.74 | 13.94 | 13.94 | +0.05 (+0.36%) | 2,081,599 |
| 12 Mar 2024 | CNY | 13.85 | 13.98 | 13.74 | 13.89 | 13.89 | +0.09 (+0.65%) | 2,528,955 |
| 11 Mar 2024 | CNY | 13.62 | 13.8 | 13.58 | 13.8 | 13.8 | +0.18 (+1.32%) | 1,636,524 |
| 8 Mar 2024 | CNY | 13.59 | 13.71 | 13.48 | 13.62 | 13.62 | +0.1 (+0.74%) | 1,272,500 |
| 7 Mar 2024 | CNY | 13.66 | 13.75 | 13.52 | 13.52 | 13.52 | -0.14 (-1.02%) | 1,806,573 |
| 6 Mar 2024 | CNY | 13.34 | 13.75 | 13.34 | 13.66 | 13.66 | +0.28 (+2.09%) | 2,765,400 |
| 5 Mar 2024 | CNY | 13.63 | 13.66 | 13.35 | 13.38 | 13.38 | -0.32 (-2.34%) | 2,544,493 |
| 4 Mar 2024 | CNY | 13.89 | 13.9 | 13.52 | 13.7 | 13.7 | -0.19 (-1.37%) | 3,111,526 |
| 1 Mar 2024 | CNY | 13.91 | 13.99 | 13.72 | 13.89 | 13.89 | -0.03 (-0.22%) | 2,335,191 |
| 29 Feb 2024 | CNY | 13.8 | 13.97 | 13.67 | 13.92 | 13.92 | +0.15 (+1.09%) | 3,289,400 |
| 28 Feb 2024 | CNY | 14.16 | 14.56 | 13.74 | 13.77 | 13.77 | -0.37 (-2.62%) | 4,890,768 |
| 27 Feb 2024 | CNY | 14.09 | 14.15 | 13.87 | 14.14 | 14.14 | +0.02 (+0.14%) | 2,721,087 |
| 26 Feb 2024 | CNY | 13.97 | 14.17 | 13.71 | 14.12 | 14.12 | +0.25 (+1.80%) | 3,751,469 |
| 23 Feb 2024 | CNY | 13.83 | 13.88 | 13.61 | 13.87 | 13.87 | +0.06 (+0.43%) | 2,859,403 |
| 22 Feb 2024 | CNY | 13.77 | 13.86 | 13.64 | 13.81 | 13.81 | +0.02 (+0.15%) | 2,267,319 |
| 21 Feb 2024 | CNY | 13.59 | 14.11 | 13.55 | 13.79 | 13.79 | +0.02 (+0.15%) | 3,367,588 |
| 20 Feb 2024 | CNY | 13.78 | 13.8 | 13.58 | 13.77 | 13.77 | -0.02 (-0.15%) | 1,957,993 |
| 19 Feb 2024 | CNY | 14.25 | 14.25 | 13.66 | 13.79 | 13.79 | -0.15 (-1.08%) | 3,078,444 |
| 8 Feb 2024 | CNY | 13.19 | 14.3 | 13.19 | 13.94 | 13.94 | +0.76 (+5.77%) | 4,137,096 |
| 7 Feb 2024 | CNY | 12.9 | 13.28 | 12.72 | 13.18 | 13.18 | +0.32 (+2.49%) | 3,600,806 |
| 6 Feb 2024 | CNY | 12.11 | 13.15 | 12 | 12.86 | 12.86 | +0.51 (+4.13%) | 4,650,800 |
| 5 Feb 2024 | CNY | 12.78 | 12.78 | 11.83 | 12.35 | 12.35 | -0.57 (-4.41%) | 5,234,559 |
| 2 Feb 2024 | CNY | 13.61 | 13.73 | 12.51 | 12.92 | 12.92 | -0.69 (-5.07%) | 4,294,500 |
| 1 Feb 2024 | CNY | 14 | 14 | 13.48 | 13.61 | 13.61 | -0.38 (-2.72%) | 2,835,449 |
| 31 Jan 2024 | CNY | 14.25 | 14.48 | 13.96 | 13.99 | 13.99 | -0.28 (-1.96%) | 2,234,883 |
| 30 Jan 2024 | CNY | 14.39 | 14.63 | 14.26 | 14.27 | 14.27 | -0.19 (-1.31%) | 2,005,100 |
