| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.03 | 17.42 | 16.65 | 16.65 | 16.65 | -0.38 (-2.23%) | 7,822,310 |
| 27 Feb 2024 | CNY | 16.88 | 17.1 | 16.72 | 17.03 | 17.03 | +0.08 (+0.47%) | 4,743,100 |
| 26 Feb 2024 | CNY | 16.76 | 17.09 | 16.65 | 16.95 | 16.95 | +0.28 (+1.68%) | 6,099,440 |
| 23 Feb 2024 | CNY | 16.61 | 16.69 | 16.38 | 16.67 | 16.67 | +0.08 (+0.48%) | 4,100,240 |
| 22 Feb 2024 | CNY | 16.49 | 16.74 | 16.36 | 16.59 | 16.59 | +0.08 (+0.48%) | 4,003,560 |
| 21 Feb 2024 | CNY | 16.28 | 16.89 | 16.26 | 16.51 | 16.51 | +0.05 (+0.30%) | 7,024,410 |
| 20 Feb 2024 | CNY | 16.3 | 16.53 | 16.11 | 16.46 | 16.46 | +0.04 (+0.24%) | 4,681,420 |
| 19 Feb 2024 | CNY | 16.6 | 16.82 | 16.18 | 16.42 | 16.42 | -0.15 (-0.91%) | 7,242,020 |
| 8 Feb 2024 | CNY | 15.94 | 16.89 | 15.93 | 16.57 | 16.57 | +0.52 (+3.24%) | 10,743,410 |
| 7 Feb 2024 | CNY | 15.18 | 16.33 | 15 | 16.05 | 16.05 | +0.97 (+6.43%) | 12,027,730 |
| 6 Feb 2024 | CNY | 13.83 | 15.24 | 13.66 | 15.08 | 15.08 | +1.19 (+8.57%) | 10,354,390 |
| 5 Feb 2024 | CNY | 14.33 | 14.59 | 13.15 | 13.89 | 13.89 | -0.66 (-4.54%) | 10,649,130 |
| 2 Feb 2024 | CNY | 15.17 | 15.28 | 14.08 | 14.55 | 14.55 | -0.58 (-3.83%) | 6,424,130 |
| 1 Feb 2024 | CNY | 15.01 | 15.43 | 14.88 | 15.13 | 15.13 | -0.03 (-0.20%) | 6,058,510 |
| 31 Jan 2024 | CNY | 15.61 | 15.74 | 15.03 | 15.16 | 15.16 | -0.5 (-3.19%) | 5,944,940 |
| 30 Jan 2024 | CNY | 16 | 16.18 | 15.65 | 15.66 | 15.66 | -0.44 (-2.73%) | 4,456,410 |
| 29 Jan 2024 | CNY | 16.41 | 16.6 | 16.03 | 16.1 | 16.1 | -0.31 (-1.89%) | 4,281,890 |
| 26 Jan 2024 | CNY | 16.77 | 17 | 16.29 | 16.41 | 16.41 | -0.37 (-2.21%) | 5,155,580 |
| 25 Jan 2024 | CNY | 16.42 | 16.81 | 16.23 | 16.78 | 16.78 | +0.33 (+2.01%) | 4,772,580 |
| 24 Jan 2024 | CNY | 16.35 | 16.64 | 15.9 | 16.45 | 16.45 | +0.18 (+1.11%) | 5,440,190 |
| 23 Jan 2024 | CNY | 15.85 | 16.35 | 15.7 | 16.27 | 16.27 | +0.46 (+2.91%) | 6,645,040 |
| 22 Jan 2024 | CNY | 16.77 | 16.86 | 15.77 | 15.81 | 15.81 | -1 (-5.95%) | 5,486,150 |
| 19 Jan 2024 | CNY | 16.93 | 17.02 | 16.8 | 16.81 | 16.81 | -0.13 (-0.77%) | 4,332,410 |
| 18 Jan 2024 | CNY | 17.2 | 17.2 | 16.45 | 16.94 | 16.94 | -0.25 (-1.45%) | 7,284,270 |
| 17 Jan 2024 | CNY | 17.44 | 17.68 | 17.18 | 17.19 | 17.19 | -0.34 (-1.94%) | 5,026,600 |
| 16 Jan 2024 | CNY | 17.45 | 17.65 | 17.33 | 17.53 | 17.53 | +0.09 (+0.52%) | 3,852,360 |
| 15 Jan 2024 | CNY | 17.48 | 17.81 | 17.38 | 17.44 | 17.44 | -0.06 (-0.34%) | 4,047,290 |
| 12 Jan 2024 | CNY | 17.7 | 17.9 | 17.5 | 17.5 | 17.5 | -0.16 (-0.91%) | 3,868,500 |
| 11 Jan 2024 | CNY | 17.55 | 17.79 | 17.47 | 17.66 | 17.66 | +0.04 (+0.23%) | 2,814,290 |
| 10 Jan 2024 | CNY | 17.76 | 17.84 | 17.55 | 17.62 | 17.62 | -0.17 (-0.96%) | 3,465,240 |
