| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 16.14 | 16.4 | 15.87 | 16.28 | 16.28 | +0.14 (+0.87%) | 9,844,600 |
| 15 Mar 2024 | CNY | 15.98 | 16.15 | 15.6 | 16.14 | 16.14 | +0.07 (+0.44%) | 9,786,848 |
| 14 Mar 2024 | CNY | 15.89 | 16.11 | 15.7 | 16.07 | 16.07 | +0.2 (+1.26%) | 5,601,776 |
| 13 Mar 2024 | CNY | 15.97 | 16.04 | 15.78 | 15.87 | 15.87 | -0.27 (-1.67%) | 8,075,793 |
| 12 Mar 2024 | CNY | 15.19 | 16.17 | 15.12 | 16.14 | 16.14 | +0.94 (+6.18%) | 16,565,943 |
| 11 Mar 2024 | CNY | 14.93 | 15.28 | 14.92 | 15.2 | 15.2 | +0.13 (+0.86%) | 6,249,193 |
| 8 Mar 2024 | CNY | 14.97 | 15.33 | 14.9 | 15.07 | 15.07 | +0.12 (+0.80%) | 6,033,256 |
| 7 Mar 2024 | CNY | 15.29 | 15.52 | 14.95 | 14.95 | 14.95 | -0.33 (-2.16%) | 8,089,110 |
| 6 Mar 2024 | CNY | 14.96 | 15.4 | 14.9 | 15.28 | 15.28 | +0.18 (+1.19%) | 12,456,098 |
| 5 Mar 2024 | CNY | 14.59 | 15.15 | 14.42 | 15.1 | 15.1 | +0.42 (+2.86%) | 14,753,631 |
| 4 Mar 2024 | CNY | 14.6 | 14.74 | 14.36 | 14.68 | 14.68 | +0.21 (+1.45%) | 9,614,916 |
| 1 Mar 2024 | CNY | 14.55 | 14.58 | 14.31 | 14.47 | 14.47 | -0.13 (-0.89%) | 9,990,182 |
| 29 Feb 2024 | CNY | 13.73 | 14.73 | 13.62 | 14.6 | 14.6 | +1.04 (+7.67%) | 15,265,242 |
| 28 Feb 2024 | CNY | 14.03 | 14.31 | 13.55 | 13.56 | 13.56 | -0.47 (-3.35%) | 10,043,594 |
| 27 Feb 2024 | CNY | 13.7 | 14.03 | 13.57 | 14.03 | 14.03 | +0.28 (+2.04%) | 7,257,292 |
| 26 Feb 2024 | CNY | 13.88 | 14.04 | 13.51 | 13.75 | 13.75 | +0.12 (+0.88%) | 9,354,969 |
| 23 Feb 2024 | CNY | 13.69 | 13.69 | 13.38 | 13.63 | 13.63 | -0.01 (-0.07%) | 6,375,336 |
| 22 Feb 2024 | CNY | 13.65 | 13.87 | 13.53 | 13.64 | 13.64 | -0.01 (-0.07%) | 5,383,894 |
| 21 Feb 2024 | CNY | 13.57 | 14.2 | 13.45 | 13.65 | 13.65 | +0.07 (+0.52%) | 8,329,882 |
| 20 Feb 2024 | CNY | 13.64 | 13.66 | 13.3 | 13.58 | 13.58 | -0.1 (-0.73%) | 5,804,011 |
| 19 Feb 2024 | CNY | 13.58 | 13.93 | 13.4 | 13.68 | 13.68 | +0.1 (+0.74%) | 10,659,559 |
| 8 Feb 2024 | CNY | 13.5 | 14.39 | 13.5 | 13.58 | 13.58 | +0.28 (+2.11%) | 14,797,851 |
| 7 Feb 2024 | CNY | 12.4 | 13.39 | 12.27 | 13.3 | 13.3 | +0.96 (+7.78%) | 12,528,685 |
| 6 Feb 2024 | CNY | 11.18 | 12.34 | 11.08 | 12.34 | 12.34 | +1.12 (+9.98%) | 11,640,365 |
| 5 Feb 2024 | CNY | 11.75 | 11.79 | 10.8 | 11.22 | 11.22 | -0.6 (-5.08%) | 11,632,476 |
| 2 Feb 2024 | CNY | 12.26 | 12.44 | 11.42 | 11.82 | 11.82 | -0.4 (-3.27%) | 9,029,669 |
| 1 Feb 2024 | CNY | 12.2 | 12.43 | 11.99 | 12.22 | 12.22 | +0.01 (+0.08%) | 7,314,140 |
| 31 Jan 2024 | CNY | 12.53 | 12.7 | 12.15 | 12.21 | 12.21 | -0.46 (-3.63%) | 8,152,900 |
| 30 Jan 2024 | CNY | 13.22 | 13.22 | 12.61 | 12.67 | 12.67 | -0.68 (-5.09%) | 7,104,300 |
| 29 Jan 2024 | CNY | 13.4 | 13.48 | 13.15 | 13.35 | 13.35 | 0.0 (0.0%) | 7,245,368 |
