| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 16.66 | 17.87 | 16.4 | 17.39 | 17.39 | +0.32 (+1.87%) | 38,169,048 |
| 7 Mar 2024 | CNY | 16.2 | 17.35 | 15.9 | 17.07 | 17.07 | +0.86 (+5.31%) | 42,607,088 |
| 6 Mar 2024 | CNY | 15.78 | 16.63 | 15.78 | 16.21 | 16.21 | +0.77 (+4.99%) | 36,312,850 |
| 5 Mar 2024 | CNY | 15.62 | 15.8 | 15.33 | 15.44 | 15.44 | -0.43 (-2.71%) | 15,608,480 |
| 4 Mar 2024 | CNY | 15.9 | 16.09 | 15.44 | 15.87 | 15.87 | -0.3 (-1.86%) | 22,072,408 |
| 1 Mar 2024 | CNY | 16.15 | 16.49 | 15.5 | 16.17 | 16.17 | +0.25 (+1.57%) | 33,676,332 |
| 29 Feb 2024 | CNY | 14.61 | 15.99 | 14.6 | 15.92 | 15.92 | +0.79 (+5.22%) | 29,678,196 |
| 28 Feb 2024 | CNY | 15.75 | 17.11 | 15 | 15.13 | 15.13 | -0.7 (-4.42%) | 41,911,761 |
| 27 Feb 2024 | CNY | 15.2 | 15.84 | 14.98 | 15.83 | 15.83 | +0.08 (+0.51%) | 31,426,763 |
| 26 Feb 2024 | CNY | 15 | 16.4 | 14.92 | 15.75 | 15.75 | +0.84 (+5.63%) | 43,361,900 |
| 23 Feb 2024 | CNY | 13.8 | 14.91 | 13.69 | 14.91 | 14.91 | +1.36 (+10.04%) | 21,874,900 |
| 22 Feb 2024 | CNY | 13.01 | 13.62 | 12.97 | 13.55 | 13.55 | +0.39 (+2.96%) | 18,136,617 |
| 21 Feb 2024 | CNY | 12.91 | 13.64 | 12.7 | 13.16 | 13.16 | +0.11 (+0.84%) | 21,895,817 |
| 20 Feb 2024 | CNY | 12.47 | 13.3 | 12.16 | 13.05 | 13.05 | +0.65 (+5.24%) | 22,429,289 |
| 19 Feb 2024 | CNY | 12.01 | 12.68 | 12 | 12.4 | 12.4 | +0.52 (+4.38%) | 22,813,980 |
| 8 Feb 2024 | CNY | 10.76 | 11.88 | 10.18 | 11.88 | 11.88 | +1.08 (+10%) | 27,953,700 |
| 7 Feb 2024 | CNY | 11.4 | 11.63 | 10.6 | 10.8 | 10.8 | -0.43 (-3.83%) | 23,323,100 |
| 6 Feb 2024 | CNY | 10.88 | 11.74 | 10.3 | 11.23 | 11.23 | -0.21 (-1.84%) | 21,365,900 |
| 5 Feb 2024 | CNY | 12.55 | 12.7 | 11.44 | 11.44 | 11.44 | -1.27 (-9.99%) | 12,776,600 |
| 2 Feb 2024 | CNY | 13.45 | 13.72 | 12.19 | 12.71 | 12.71 | -0.8 (-5.92%) | 15,479,300 |
| 1 Feb 2024 | CNY | 13.6 | 13.92 | 13.31 | 13.51 | 13.51 | -0.2 (-1.46%) | 12,485,700 |
| 31 Jan 2024 | CNY | 14.48 | 14.84 | 13.65 | 13.71 | 13.71 | -0.77 (-5.32%) | 15,152,500 |
| 30 Jan 2024 | CNY | 15.39 | 15.45 | 14.4 | 14.48 | 14.48 | -0.97 (-6.28%) | 14,118,800 |
| 29 Jan 2024 | CNY | 16.47 | 16.57 | 15.33 | 15.45 | 15.45 | -1.1 (-6.65%) | 23,005,370 |
| 26 Jan 2024 | CNY | 16.86 | 17.17 | 16.46 | 16.55 | 16.55 | -0.4 (-2.36%) | 23,343,935 |
| 25 Jan 2024 | CNY | 17 | 17.08 | 16.37 | 16.95 | 16.95 | -0.14 (-0.82%) | 26,467,018 |
| 24 Jan 2024 | CNY | 17.03 | 17.36 | 16.48 | 17.09 | 17.09 | +0.07 (+0.41%) | 30,674,833 |
| 23 Jan 2024 | CNY | 16.45 | 17.51 | 15.95 | 17.02 | 17.02 | +0.52 (+3.15%) | 36,735,733 |
| 22 Jan 2024 | CNY | 17 | 17.69 | 16.3 | 16.5 | 16.5 | -1.23 (-6.94%) | 42,164,855 |
| 19 Jan 2024 | CNY | 19.03 | 19.03 | 17.73 | 17.73 | 17.73 | -1.97 (-10%) | 45,832,744 |
