| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 14.85 | 14.9 | 14.61 | 14.89 | 14.89 | +0.02 (+0.13%) | 4,367,100 |
| 14 Mar 2024 | CNY | 14.88 | 15 | 14.76 | 14.87 | 14.87 | -0.09 (-0.60%) | 3,638,800 |
| 13 Mar 2024 | CNY | 15.08 | 15.18 | 14.83 | 14.96 | 14.96 | -0.11 (-0.73%) | 3,156,300 |
| 12 Mar 2024 | CNY | 14.91 | 15.15 | 14.81 | 15.07 | 15.07 | +0.16 (+1.07%) | 5,431,250 |
| 11 Mar 2024 | CNY | 14.8 | 14.94 | 14.58 | 14.91 | 14.91 | +0.09 (+0.61%) | 6,324,600 |
| 8 Mar 2024 | CNY | 14.84 | 14.99 | 14.62 | 14.82 | 14.82 | 0.0 (0.0%) | 5,470,300 |
| 7 Mar 2024 | CNY | 15.09 | 15.19 | 14.81 | 14.82 | 14.82 | -0.18 (-1.20%) | 7,508,746 |
| 6 Mar 2024 | CNY | 15.2 | 15.27 | 14.93 | 15 | 15 | -0.24 (-1.57%) | 6,712,471 |
| 5 Mar 2024 | CNY | 15.36 | 15.61 | 15.16 | 15.24 | 15.24 | -0.29 (-1.87%) | 8,059,085 |
| 4 Mar 2024 | CNY | 15.1 | 15.6 | 15 | 15.53 | 15.53 | +0.34 (+2.24%) | 11,006,677 |
| 1 Mar 2024 | CNY | 14.96 | 15.35 | 14.86 | 15.19 | 15.19 | +0.11 (+0.73%) | 9,685,273 |
| 29 Feb 2024 | CNY | 14.36 | 15.08 | 14.31 | 15.08 | 15.08 | +0.66 (+4.58%) | 8,314,479 |
| 28 Feb 2024 | CNY | 14.74 | 15.15 | 14.41 | 14.42 | 14.42 | -0.46 (-3.09%) | 11,071,804 |
| 27 Feb 2024 | CNY | 14.17 | 14.98 | 14.12 | 14.88 | 14.88 | +0.57 (+3.98%) | 10,506,697 |
| 26 Feb 2024 | CNY | 14.25 | 14.54 | 14 | 14.31 | 14.31 | +0.09 (+0.63%) | 8,666,797 |
| 23 Feb 2024 | CNY | 14.33 | 14.38 | 13.9 | 14.22 | 14.22 | -0.12 (-0.84%) | 7,642,870 |
| 22 Feb 2024 | CNY | 14.1 | 14.37 | 14 | 14.34 | 14.34 | +0.09 (+0.63%) | 5,765,246 |
| 21 Feb 2024 | CNY | 14.15 | 14.62 | 13.92 | 14.25 | 14.25 | +0.1 (+0.71%) | 5,722,100 |
| 20 Feb 2024 | CNY | 14.1 | 14.21 | 13.88 | 14.15 | 14.15 | -0.07 (-0.49%) | 5,656,600 |
| 19 Feb 2024 | CNY | 14.42 | 14.68 | 14.01 | 14.22 | 14.22 | -0.2 (-1.39%) | 7,371,861 |
| 8 Feb 2024 | CNY | 14.15 | 15.17 | 14.04 | 14.42 | 14.42 | +0.26 (+1.84%) | 12,028,368 |
| 7 Feb 2024 | CNY | 13.19 | 14.26 | 13.09 | 14.16 | 14.16 | +1.2 (+9.26%) | 13,737,173 |
| 6 Feb 2024 | CNY | 11.78 | 12.96 | 11.55 | 12.96 | 12.96 | +1.18 (+10.02%) | 7,142,763 |
| 5 Feb 2024 | CNY | 12.21 | 12.47 | 11.36 | 11.78 | 11.78 | -0.67 (-5.38%) | 10,801,025 |
| 2 Feb 2024 | CNY | 12.94 | 12.99 | 11.69 | 12.45 | 12.45 | -0.49 (-3.79%) | 9,698,272 |
| 1 Feb 2024 | CNY | 12.9 | 13.25 | 12.52 | 12.94 | 12.94 | +0.11 (+0.86%) | 5,440,523 |
| 31 Jan 2024 | CNY | 13.45 | 13.5 | 12.79 | 12.83 | 12.83 | -0.61 (-4.54%) | 6,900,406 |
| 30 Jan 2024 | CNY | 14.18 | 14.22 | 13.42 | 13.44 | 13.44 | -0.76 (-5.35%) | 5,371,283 |
| 29 Jan 2024 | CNY | 14.31 | 14.47 | 14.13 | 14.2 | 14.2 | -0.07 (-0.49%) | 3,407,403 |
| 26 Jan 2024 | CNY | 14.48 | 14.66 | 14.21 | 14.27 | 14.27 | -0.28 (-1.92%) | 4,310,300 |
