| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 16.01 | 16.08 | 15.51 | 15.76 | 15.76 | -0.49 (-3.02%) | 27,104,300 |
| 13 Mar 2024 | CNY | 15.68 | 16.5 | 15.58 | 16.25 | 16.25 | +0.74 (+4.77%) | 44,936,706 |
| 12 Mar 2024 | CNY | 15.46 | 15.77 | 15.35 | 15.51 | 15.51 | +0.13 (+0.85%) | 17,883,843 |
| 11 Mar 2024 | CNY | 14.84 | 15.39 | 14.75 | 15.38 | 15.38 | +0.37 (+2.47%) | 13,960,220 |
| 8 Mar 2024 | CNY | 14.84 | 15.03 | 14.64 | 15.01 | 15.01 | +0.18 (+1.21%) | 13,369,658 |
| 7 Mar 2024 | CNY | 15.43 | 15.55 | 14.82 | 14.83 | 14.83 | -0.58 (-3.76%) | 18,083,889 |
| 6 Mar 2024 | CNY | 15.29 | 15.66 | 15.01 | 15.41 | 15.41 | -0.01 (-0.06%) | 15,077,795 |
| 5 Mar 2024 | CNY | 15.57 | 15.83 | 15.33 | 15.42 | 15.42 | -0.4 (-2.53%) | 19,139,758 |
| 4 Mar 2024 | CNY | 15.89 | 15.95 | 15.32 | 15.82 | 15.82 | -0.08 (-0.50%) | 21,876,948 |
| 1 Mar 2024 | CNY | 15.95 | 16.23 | 15.54 | 15.9 | 15.9 | -0.06 (-0.38%) | 26,816,775 |
| 29 Feb 2024 | CNY | 15.17 | 15.99 | 15.08 | 15.96 | 15.96 | +0.66 (+4.31%) | 23,688,742 |
| 28 Feb 2024 | CNY | 16.35 | 17.12 | 15.26 | 15.3 | 15.3 | -0.94 (-5.79%) | 44,564,323 |
| 27 Feb 2024 | CNY | 15.33 | 16.24 | 15.24 | 16.24 | 16.24 | +0.74 (+4.77%) | 27,070,698 |
| 26 Feb 2024 | CNY | 15.03 | 15.86 | 14.83 | 15.5 | 15.5 | +0.41 (+2.72%) | 29,872,846 |
| 23 Feb 2024 | CNY | 14.56 | 15.13 | 14.31 | 15.09 | 15.09 | +0.53 (+3.64%) | 23,598,880 |
| 22 Feb 2024 | CNY | 14.26 | 14.62 | 14.18 | 14.56 | 14.56 | +0.38 (+2.68%) | 21,772,550 |
| 21 Feb 2024 | CNY | 13.9 | 14.69 | 13.79 | 14.18 | 14.18 | +0.1 (+0.71%) | 27,984,322 |
| 20 Feb 2024 | CNY | 13.99 | 14.43 | 13.67 | 14.08 | 14.08 | -0.16 (-1.12%) | 22,568,351 |
| 19 Feb 2024 | CNY | 14.04 | 14.26 | 13.6 | 14.24 | 14.24 | +0.75 (+5.56%) | 31,278,941 |
| 8 Feb 2024 | CNY | 12.56 | 13.62 | 12.5 | 13.49 | 13.49 | +1.09 (+8.79%) | 25,361,517 |
| 7 Feb 2024 | CNY | 12.54 | 12.98 | 12.17 | 12.4 | 12.4 | -0.12 (-0.96%) | 25,517,436 |
| 6 Feb 2024 | CNY | 11.73 | 12.83 | 11.37 | 12.52 | 12.52 | +0.55 (+4.59%) | 25,576,973 |
| 5 Feb 2024 | CNY | 13.4 | 13.49 | 11.64 | 11.97 | 11.97 | -1.63 (-11.99%) | 26,466,921 |
| 2 Feb 2024 | CNY | 13.96 | 14.48 | 13 | 13.6 | 13.6 | -0.28 (-2.02%) | 24,471,068 |
| 1 Feb 2024 | CNY | 13.64 | 14.27 | 13.45 | 13.88 | 13.88 | +0.14 (+1.02%) | 17,951,005 |
| 31 Jan 2024 | CNY | 14.4 | 14.89 | 13.7 | 13.74 | 13.74 | -0.82 (-5.63%) | 22,406,910 |
| 30 Jan 2024 | CNY | 15.01 | 15.27 | 14.51 | 14.56 | 14.56 | -0.82 (-5.33%) | 20,810,431 |
| 29 Jan 2024 | CNY | 16.68 | 16.79 | 15.35 | 15.38 | 15.38 | -1.57 (-9.26%) | 39,024,680 |
| 26 Jan 2024 | CNY | 16.6 | 17.56 | 16.24 | 16.95 | 16.95 | +0.23 (+1.38%) | 44,744,478 |
| 25 Jan 2024 | CNY | 16.18 | 16.88 | 15.64 | 16.72 | 16.72 | +0.31 (+1.89%) | 32,667,209 |
