| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 14.5 | 14.78 | 14.28 | 14.68 | 14.68 | +0.03 (+0.20%) | 28,643,415 |
| 15 Mar 2024 | CNY | 13.86 | 14.96 | 13.62 | 14.65 | 14.65 | +0.64 (+4.57%) | 37,360,761 |
| 14 Mar 2024 | CNY | 13.96 | 14.5 | 13.61 | 14.01 | 14.01 | +0.14 (+1.01%) | 27,394,986 |
| 13 Mar 2024 | CNY | 13.98 | 14.08 | 13.7 | 13.87 | 13.87 | -0.21 (-1.49%) | 19,581,249 |
| 12 Mar 2024 | CNY | 13.38 | 14.3 | 13.23 | 14.08 | 14.08 | +0.62 (+4.61%) | 30,953,643 |
| 11 Mar 2024 | CNY | 13.29 | 13.6 | 13.12 | 13.46 | 13.46 | +0.17 (+1.28%) | 12,480,639 |
| 8 Mar 2024 | CNY | 13.25 | 13.49 | 12.97 | 13.29 | 13.29 | -0.09 (-0.67%) | 14,722,196 |
| 7 Mar 2024 | CNY | 14.29 | 14.41 | 13.37 | 13.38 | 13.38 | -0.5 (-3.60%) | 19,889,248 |
| 6 Mar 2024 | CNY | 13.39 | 14.08 | 13.31 | 13.88 | 13.88 | +0.47 (+3.50%) | 23,543,504 |
| 5 Mar 2024 | CNY | 13.69 | 13.99 | 13.27 | 13.41 | 13.41 | -0.61 (-4.35%) | 19,153,565 |
| 4 Mar 2024 | CNY | 13.55 | 14.3 | 13.15 | 14.02 | 14.02 | +0.08 (+0.57%) | 27,275,708 |
| 1 Mar 2024 | CNY | 14.08 | 14.35 | 13.75 | 13.94 | 13.94 | -0.46 (-3.19%) | 26,495,940 |
| 29 Feb 2024 | CNY | 13.21 | 14.52 | 13.03 | 14.4 | 14.4 | +0.49 (+3.52%) | 34,438,772 |
| 28 Feb 2024 | CNY | 14.24 | 15.21 | 13.84 | 13.91 | 13.91 | +0.08 (+0.58%) | 51,544,804 |
| 27 Feb 2024 | CNY | 12.32 | 13.83 | 12.26 | 13.83 | 13.83 | +1.26 (+10.02%) | 17,898,455 |
| 26 Feb 2024 | CNY | 12.77 | 13.09 | 12.31 | 12.57 | 12.57 | +0.31 (+2.53%) | 22,318,455 |
| 23 Feb 2024 | CNY | 11.5 | 12.37 | 11.47 | 12.26 | 12.26 | +0.67 (+5.78%) | 20,033,591 |
| 22 Feb 2024 | CNY | 11.05 | 11.62 | 11.05 | 11.59 | 11.59 | +0.35 (+3.11%) | 15,549,520 |
| 21 Feb 2024 | CNY | 10.8 | 11.6 | 10.68 | 11.24 | 11.24 | +0.13 (+1.17%) | 21,851,919 |
| 20 Feb 2024 | CNY | 10.42 | 11.28 | 10.25 | 11.11 | 11.11 | +0.61 (+5.81%) | 21,466,082 |
| 19 Feb 2024 | CNY | 10 | 10.59 | 9.99 | 10.5 | 10.5 | +0.4 (+3.96%) | 18,314,392 |
| 8 Feb 2024 | CNY | 9.21 | 10.14 | 8.55 | 10.1 | 10.1 | +0.65 (+6.88%) | 25,530,338 |
| 7 Feb 2024 | CNY | 10.58 | 10.7 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 23,523,755 |
| 6 Feb 2024 | CNY | 10 | 11.01 | 9.56 | 10.5 | 10.5 | -0.12 (-1.13%) | 19,573,848 |
| 5 Feb 2024 | CNY | 11.71 | 11.72 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 15,981,635 |
| 2 Feb 2024 | CNY | 12.21 | 12.52 | 11.45 | 11.8 | 11.8 | -0.41 (-3.36%) | 16,175,421 |
| 1 Feb 2024 | CNY | 12.3 | 12.81 | 12.18 | 12.21 | 12.21 | +0.06 (+0.49%) | 18,455,025 |
| 31 Jan 2024 | CNY | 12.99 | 13.13 | 12.12 | 12.15 | 12.15 | -1.13 (-8.51%) | 21,183,852 |
| 30 Jan 2024 | CNY | 14.1 | 14.3 | 13.21 | 13.28 | 13.28 | -0.93 (-6.54%) | 19,253,746 |
| 29 Jan 2024 | CNY | 14.9 | 15.06 | 14.06 | 14.21 | 14.21 | -0.94 (-6.20%) | 28,279,847 |
