| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 13.72 | 14.18 | 13.72 | 14.17 | 14.17 | +0.49 (+3.58%) | 23,103,668 |
| 15 Mar 2024 | CNY | 13.56 | 13.7 | 13.38 | 13.68 | 13.68 | +0.11 (+0.81%) | 11,704,928 |
| 14 Mar 2024 | CNY | 13.83 | 13.92 | 13.37 | 13.57 | 13.57 | -0.39 (-2.79%) | 17,662,739 |
| 13 Mar 2024 | CNY | 13.85 | 14.18 | 13.76 | 13.96 | 13.96 | +0.17 (+1.23%) | 19,773,075 |
| 12 Mar 2024 | CNY | 13.7 | 13.93 | 13.62 | 13.79 | 13.79 | +0.17 (+1.25%) | 16,905,658 |
| 11 Mar 2024 | CNY | 13.5 | 13.62 | 13.29 | 13.62 | 13.62 | +0.04 (+0.29%) | 14,005,658 |
| 8 Mar 2024 | CNY | 13.48 | 13.6 | 13.32 | 13.58 | 13.58 | +0.23 (+1.72%) | 13,729,700 |
| 7 Mar 2024 | CNY | 13.81 | 13.86 | 13.31 | 13.35 | 13.35 | -0.59 (-4.23%) | 24,337,956 |
| 6 Mar 2024 | CNY | 13.63 | 14.25 | 13.46 | 13.94 | 13.94 | +0.22 (+1.60%) | 27,846,971 |
| 5 Mar 2024 | CNY | 13.84 | 14 | 13.6 | 13.72 | 13.72 | -0.3 (-2.14%) | 19,059,671 |
| 4 Mar 2024 | CNY | 13.93 | 14.2 | 13.63 | 14.02 | 14.02 | +0.1 (+0.72%) | 22,568,439 |
| 1 Mar 2024 | CNY | 13.61 | 14 | 13.5 | 13.92 | 13.92 | +0.32 (+2.35%) | 22,598,906 |
| 29 Feb 2024 | CNY | 12.7 | 13.62 | 12.68 | 13.6 | 13.6 | +0.69 (+5.34%) | 27,585,369 |
| 28 Feb 2024 | CNY | 13.91 | 14.13 | 12.88 | 12.91 | 12.91 | -1.14 (-8.11%) | 36,947,096 |
| 27 Feb 2024 | CNY | 13.51 | 14.05 | 13.36 | 14.05 | 14.05 | +0.24 (+1.74%) | 31,957,682 |
| 26 Feb 2024 | CNY | 13.49 | 14.34 | 13.3 | 13.81 | 13.81 | +0.29 (+2.14%) | 36,216,605 |
| 23 Feb 2024 | CNY | 13.13 | 13.55 | 12.94 | 13.52 | 13.52 | +0.41 (+3.13%) | 20,431,787 |
| 22 Feb 2024 | CNY | 12.73 | 13.13 | 12.72 | 13.11 | 13.11 | +0.38 (+2.99%) | 20,296,831 |
| 21 Feb 2024 | CNY | 12.47 | 13.25 | 12.28 | 12.73 | 12.73 | +0.13 (+1.03%) | 23,186,640 |
| 20 Feb 2024 | CNY | 12.3 | 12.67 | 12.13 | 12.6 | 12.6 | +0.13 (+1.04%) | 20,081,234 |
| 19 Feb 2024 | CNY | 12.52 | 12.69 | 12.01 | 12.47 | 12.47 | +0.16 (+1.30%) | 31,256,489 |
| 8 Feb 2024 | CNY | 11.75 | 12.33 | 11.61 | 12.31 | 12.31 | +0.76 (+6.58%) | 29,255,563 |
| 7 Feb 2024 | CNY | 11.5 | 12.14 | 11.3 | 11.55 | 11.55 | +0.22 (+1.94%) | 25,971,687 |
| 6 Feb 2024 | CNY | 10.51 | 11.54 | 10.21 | 11.33 | 11.33 | +0.73 (+6.89%) | 26,532,551 |
| 5 Feb 2024 | CNY | 11.46 | 11.52 | 10.43 | 10.6 | 10.6 | -0.99 (-8.54%) | 25,848,408 |
| 2 Feb 2024 | CNY | 12.25 | 12.34 | 11.1 | 11.59 | 11.59 | -0.56 (-4.61%) | 19,077,053 |
| 1 Feb 2024 | CNY | 12.15 | 12.5 | 11.9 | 12.15 | 12.15 | 0.0 (0.0%) | 20,527,465 |
| 31 Jan 2024 | CNY | 12.7 | 12.85 | 12.11 | 12.15 | 12.15 | -0.63 (-4.93%) | 18,595,678 |
| 30 Jan 2024 | CNY | 13.28 | 13.34 | 12.7 | 12.78 | 12.78 | -0.5 (-3.77%) | 16,133,369 |
| 29 Jan 2024 | CNY | 13.72 | 13.78 | 13.16 | 13.28 | 13.28 | -0.34 (-2.50%) | 11,624,104 |
