| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 16.2 | 16.28 | 15.88 | 15.96 | 15.96 | -0.23 (-1.42%) | 8,093,900 |
| 15 Mar 2024 | CNY | 16.31 | 16.38 | 16.02 | 16.19 | 16.19 | -0.2 (-1.22%) | 6,443,076 |
| 14 Mar 2024 | CNY | 16.29 | 16.56 | 16.2 | 16.39 | 16.39 | +0.07 (+0.43%) | 10,089,071 |
| 13 Mar 2024 | CNY | 16.38 | 16.72 | 16.24 | 16.32 | 16.32 | +0.06 (+0.37%) | 12,872,501 |
| 12 Mar 2024 | CNY | 15.7 | 16.32 | 15.66 | 16.26 | 16.26 | +0.55 (+3.50%) | 12,234,700 |
| 11 Mar 2024 | CNY | 15.66 | 15.79 | 15.42 | 15.71 | 15.71 | +0.18 (+1.16%) | 5,383,773 |
| 8 Mar 2024 | CNY | 15.51 | 15.63 | 15.35 | 15.53 | 15.53 | +0.01 (+0.06%) | 5,100,909 |
| 7 Mar 2024 | CNY | 15.76 | 15.9 | 15.52 | 15.52 | 15.52 | -0.24 (-1.52%) | 5,541,500 |
| 6 Mar 2024 | CNY | 15.86 | 16.1 | 15.76 | 15.76 | 15.76 | -0.05 (-0.32%) | 6,407,556 |
| 5 Mar 2024 | CNY | 15.85 | 16.05 | 15.75 | 15.81 | 15.81 | -0.09 (-0.57%) | 8,170,100 |
| 4 Mar 2024 | CNY | 15.58 | 16.27 | 15.57 | 15.9 | 15.9 | +0.21 (+1.34%) | 12,119,245 |
| 1 Mar 2024 | CNY | 15.72 | 15.83 | 15.45 | 15.69 | 15.69 | -0.06 (-0.38%) | 8,852,170 |
| 29 Feb 2024 | CNY | 15.35 | 15.79 | 15.3 | 15.75 | 15.75 | +0.62 (+4.10%) | 13,599,272 |
| 28 Feb 2024 | CNY | 15.29 | 15.71 | 15.13 | 15.13 | 15.13 | -0.17 (-1.11%) | 11,688,048 |
| 27 Feb 2024 | CNY | 15.23 | 15.3 | 15 | 15.3 | 15.3 | +0.01 (+0.07%) | 8,452,837 |
| 26 Feb 2024 | CNY | 14.97 | 15.51 | 14.93 | 15.29 | 15.29 | +0.23 (+1.53%) | 10,335,367 |
| 23 Feb 2024 | CNY | 15.18 | 15.2 | 14.89 | 15.06 | 15.06 | -0.04 (-0.26%) | 7,864,404 |
| 22 Feb 2024 | CNY | 14.88 | 15.11 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 8,924,007 |
| 21 Feb 2024 | CNY | 14.83 | 15.31 | 14.68 | 15 | 15 | +0.1 (+0.67%) | 13,793,846 |
| 20 Feb 2024 | CNY | 14.72 | 15 | 14.61 | 14.9 | 14.9 | -0.05 (-0.33%) | 9,015,186 |
| 19 Feb 2024 | CNY | 15.45 | 15.45 | 14.71 | 14.95 | 14.95 | -0.06 (-0.40%) | 17,963,415 |
| 8 Feb 2024 | CNY | 15.54 | 16.35 | 14.8 | 15.01 | 15.01 | -0.5 (-3.22%) | 24,597,868 |
| 7 Feb 2024 | CNY | 14.56 | 15.58 | 14.54 | 15.51 | 15.51 | +0.97 (+6.67%) | 20,733,182 |
| 6 Feb 2024 | CNY | 13.35 | 14.59 | 13.2 | 14.54 | 14.54 | +1.2 (+9.00%) | 16,293,524 |
| 5 Feb 2024 | CNY | 13.46 | 13.72 | 12.88 | 13.34 | 13.34 | -0.05 (-0.37%) | 15,283,128 |
| 2 Feb 2024 | CNY | 13.31 | 13.82 | 13.13 | 13.39 | 13.39 | +0.09 (+0.68%) | 11,332,900 |
| 1 Feb 2024 | CNY | 13.61 | 13.61 | 13.14 | 13.3 | 13.3 | -0.28 (-2.06%) | 8,227,405 |
| 31 Jan 2024 | CNY | 13.47 | 13.85 | 13.38 | 13.58 | 13.58 | +0.17 (+1.27%) | 10,488,432 |
| 30 Jan 2024 | CNY | 13.96 | 14.01 | 13.4 | 13.41 | 13.41 | -0.61 (-4.35%) | 8,523,998 |
| 29 Jan 2024 | CNY | 13.92 | 14.5 | 13.92 | 14.02 | 14.02 | +0.18 (+1.30%) | 12,435,121 |
