| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 16.35 | 16.45 | 15.89 | 16.07 | 16.07 | -0.46 (-2.78%) | 21,192,494 |
| 13 Mar 2024 | CNY | 16.2 | 17.21 | 16.09 | 16.53 | 16.53 | +0.4 (+2.48%) | 34,345,817 |
| 12 Mar 2024 | CNY | 15.69 | 16.16 | 15.63 | 16.13 | 16.13 | +0.42 (+2.67%) | 18,220,644 |
| 11 Mar 2024 | CNY | 15.37 | 15.78 | 15.35 | 15.71 | 15.71 | +0.27 (+1.75%) | 12,155,770 |
| 8 Mar 2024 | CNY | 15.17 | 15.45 | 15.16 | 15.44 | 15.44 | +0.27 (+1.78%) | 9,687,056 |
| 7 Mar 2024 | CNY | 15.55 | 15.67 | 15.16 | 15.17 | 15.17 | -0.47 (-3.01%) | 13,764,310 |
| 6 Mar 2024 | CNY | 15.84 | 15.84 | 15.33 | 15.64 | 15.64 | -0.18 (-1.14%) | 16,676,737 |
| 5 Mar 2024 | CNY | 15.22 | 16.1 | 15.21 | 15.82 | 15.82 | +0.48 (+3.13%) | 24,887,514 |
| 4 Mar 2024 | CNY | 15.46 | 15.55 | 15.17 | 15.34 | 15.34 | -0.09 (-0.58%) | 8,983,868 |
| 1 Mar 2024 | CNY | 15.3 | 15.48 | 15.2 | 15.43 | 15.43 | +0.16 (+1.05%) | 11,701,968 |
| 29 Feb 2024 | CNY | 14.7 | 15.28 | 14.68 | 15.27 | 15.27 | +0.46 (+3.11%) | 11,882,711 |
| 28 Feb 2024 | CNY | 15.5 | 15.77 | 14.81 | 14.81 | 14.81 | -0.69 (-4.45%) | 18,112,863 |
| 27 Feb 2024 | CNY | 15.19 | 15.5 | 14.95 | 15.5 | 15.5 | +0.2 (+1.31%) | 16,695,013 |
| 26 Feb 2024 | CNY | 15 | 15.52 | 14.8 | 15.3 | 15.3 | +0.42 (+2.82%) | 17,951,505 |
| 23 Feb 2024 | CNY | 14.63 | 15.03 | 14.46 | 14.88 | 14.88 | +0.35 (+2.41%) | 15,012,640 |
| 22 Feb 2024 | CNY | 14.31 | 14.56 | 14.23 | 14.53 | 14.53 | +0.2 (+1.40%) | 11,481,984 |
| 21 Feb 2024 | CNY | 14.29 | 14.82 | 14.18 | 14.33 | 14.33 | -0.12 (-0.83%) | 13,264,764 |
| 20 Feb 2024 | CNY | 14 | 14.53 | 13.76 | 14.45 | 14.45 | +0.39 (+2.77%) | 15,282,861 |
| 19 Feb 2024 | CNY | 13.99 | 14.31 | 13.92 | 14.06 | 14.06 | +0.18 (+1.30%) | 17,648,180 |
| 8 Feb 2024 | CNY | 13.86 | 14.28 | 13.57 | 13.88 | 13.88 | +0.03 (+0.22%) | 23,924,782 |
| 7 Feb 2024 | CNY | 12.88 | 14.08 | 12.87 | 13.85 | 13.85 | +1.05 (+8.20%) | 26,930,221 |
| 6 Feb 2024 | CNY | 11.76 | 12.9 | 11.59 | 12.8 | 12.8 | +0.94 (+7.93%) | 17,294,454 |
| 5 Feb 2024 | CNY | 12.7 | 12.8 | 11.52 | 11.86 | 11.86 | -0.94 (-7.34%) | 19,454,196 |
| 2 Feb 2024 | CNY | 13.4 | 13.72 | 12.23 | 12.8 | 12.8 | -0.6 (-4.48%) | 17,688,647 |
| 1 Feb 2024 | CNY | 13.36 | 13.77 | 13.22 | 13.4 | 13.4 | -0.32 (-2.33%) | 17,886,069 |
| 31 Jan 2024 | CNY | 14.23 | 14.38 | 13.72 | 13.72 | 13.72 | -1.52 (-9.97%) | 23,852,366 |
| 30 Jan 2024 | CNY | 15.32 | 15.86 | 15.18 | 15.24 | 15.24 | -0.3 (-1.93%) | 6,283,599 |
| 29 Jan 2024 | CNY | 15.85 | 16.12 | 15.52 | 15.54 | 15.54 | -0.27 (-1.71%) | 6,360,747 |
| 26 Jan 2024 | CNY | 16.09 | 16.13 | 15.77 | 15.81 | 15.81 | -0.26 (-1.62%) | 7,001,142 |
| 25 Jan 2024 | CNY | 15.33 | 16.09 | 15.2 | 16.07 | 16.07 | +0.73 (+4.76%) | 10,958,603 |
