| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 14.31 | 14.35 | 13.9 | 14 | 14 | -0.22 (-1.55%) | 3,537,716 |
| 13 Mar 2024 | CNY | 14.2 | 14.32 | 14.05 | 14.22 | 14.22 | +0.07 (+0.49%) | 3,875,684 |
| 12 Mar 2024 | CNY | 14.2 | 14.33 | 13.99 | 14.15 | 14.15 | -0.07 (-0.49%) | 3,674,131 |
| 11 Mar 2024 | CNY | 14.07 | 14.23 | 13.94 | 14.22 | 14.22 | +0.15 (+1.07%) | 3,880,098 |
| 8 Mar 2024 | CNY | 14.11 | 14.21 | 13.98 | 14.07 | 14.07 | +0.01 (+0.07%) | 3,229,300 |
| 7 Mar 2024 | CNY | 14.42 | 14.51 | 14.05 | 14.06 | 14.06 | -0.28 (-1.95%) | 3,094,436 |
| 6 Mar 2024 | CNY | 14.16 | 14.53 | 14.08 | 14.34 | 14.34 | +0.11 (+0.77%) | 3,375,002 |
| 5 Mar 2024 | CNY | 14.12 | 14.4 | 14.09 | 14.23 | 14.23 | -0.01 (-0.07%) | 3,287,800 |
| 4 Mar 2024 | CNY | 14.4 | 14.42 | 13.98 | 14.24 | 14.24 | -0.17 (-1.18%) | 6,445,700 |
| 1 Mar 2024 | CNY | 14.52 | 14.78 | 14.33 | 14.41 | 14.41 | -0.09 (-0.62%) | 5,268,928 |
| 29 Feb 2024 | CNY | 13.77 | 14.5 | 13.73 | 14.5 | 14.5 | +0.77 (+5.61%) | 7,686,479 |
| 28 Feb 2024 | CNY | 14.15 | 14.43 | 13.73 | 13.73 | 13.73 | -0.52 (-3.65%) | 7,003,732 |
| 27 Feb 2024 | CNY | 14.15 | 14.25 | 13.9 | 14.25 | 14.25 | +0.1 (+0.71%) | 5,789,087 |
| 26 Feb 2024 | CNY | 13.62 | 14.37 | 13.62 | 14.15 | 14.15 | +0.55 (+4.04%) | 6,462,948 |
| 23 Feb 2024 | CNY | 13.49 | 13.65 | 13.24 | 13.6 | 13.6 | +0.17 (+1.27%) | 4,358,700 |
| 22 Feb 2024 | CNY | 13.52 | 13.58 | 13.3 | 13.43 | 13.43 | +0.03 (+0.22%) | 2,740,889 |
| 21 Feb 2024 | CNY | 13.28 | 14.03 | 13.22 | 13.4 | 13.4 | +0.06 (+0.45%) | 6,004,690 |
| 20 Feb 2024 | CNY | 13.26 | 13.42 | 13.04 | 13.34 | 13.34 | +0.08 (+0.60%) | 4,088,264 |
| 19 Feb 2024 | CNY | 13.88 | 13.88 | 13.01 | 13.26 | 13.26 | -0.39 (-2.86%) | 7,446,577 |
| 8 Feb 2024 | CNY | 13.81 | 14.6 | 13.52 | 13.65 | 13.65 | +0.08 (+0.59%) | 13,015,000 |
| 7 Feb 2024 | CNY | 12.56 | 13.58 | 12.52 | 13.57 | 13.57 | +0.92 (+7.27%) | 10,610,550 |
| 6 Feb 2024 | CNY | 11.18 | 12.77 | 10.97 | 12.65 | 12.65 | +1.05 (+9.05%) | 7,977,670 |
| 5 Feb 2024 | CNY | 11.8 | 11.8 | 10.6 | 11.6 | 11.6 | -0.27 (-2.27%) | 8,249,260 |
| 2 Feb 2024 | CNY | 12.36 | 12.48 | 11.37 | 11.87 | 11.87 | -0.52 (-4.20%) | 6,101,700 |
| 1 Feb 2024 | CNY | 12.6 | 12.62 | 12 | 12.39 | 12.39 | -0.16 (-1.27%) | 5,676,300 |
| 31 Jan 2024 | CNY | 13.09 | 13.09 | 12.38 | 12.55 | 12.55 | -0.6 (-4.56%) | 4,242,466 |
| 30 Jan 2024 | CNY | 13.2 | 13.6 | 13.04 | 13.15 | 13.15 | -0.32 (-2.38%) | 3,114,441 |
| 29 Jan 2024 | CNY | 13.92 | 14.06 | 13.41 | 13.47 | 13.47 | -0.47 (-3.37%) | 2,848,578 |
| 26 Jan 2024 | CNY | 14 | 14.11 | 13.85 | 13.94 | 13.94 | -0.06 (-0.43%) | 1,994,944 |
| 25 Jan 2024 | CNY | 13.69 | 14.04 | 13.33 | 14 | 14 | +0.33 (+2.41%) | 2,875,900 |
