| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.05 | 16.48 | 14.8 | 14.8 | 14.8 | -1.25 (-7.79%) | 10,891,000 |
| 27 Feb 2024 | CNY | 15.48 | 16.06 | 15.42 | 16.05 | 16.05 | +0.39 (+2.49%) | 7,905,190 |
| 26 Feb 2024 | CNY | 15.73 | 16.09 | 15.4 | 15.66 | 15.66 | +0.07 (+0.45%) | 10,034,340 |
| 23 Feb 2024 | CNY | 15.11 | 15.67 | 14.97 | 15.59 | 15.59 | +0.48 (+3.18%) | 8,711,500 |
| 22 Feb 2024 | CNY | 14.71 | 15.11 | 14.64 | 15.11 | 15.11 | +0.24 (+1.61%) | 8,738,240 |
| 21 Feb 2024 | CNY | 14.1 | 15.07 | 14.06 | 14.87 | 14.87 | +0.55 (+3.84%) | 10,939,220 |
| 20 Feb 2024 | CNY | 14.55 | 14.57 | 14.01 | 14.32 | 14.32 | -0.38 (-2.59%) | 7,484,080 |
| 19 Feb 2024 | CNY | 14.4 | 14.86 | 14.27 | 14.7 | 14.7 | -0.2 (-1.34%) | 11,398,560 |
| 8 Feb 2024 | CNY | 13.79 | 15.29 | 13.79 | 14.9 | 14.9 | +1.02 (+7.35%) | 3,716,700 |
| 7 Feb 2024 | CNY | 13.99 | 14.66 | 13.76 | 13.88 | 13.88 | -0.09 (-0.64%) | 3,273,000 |
| 6 Feb 2024 | CNY | 12.83 | 14.58 | 12.33 | 13.97 | 13.97 | +0.71 (+5.35%) | 3,309,300 |
| 5 Feb 2024 | CNY | 14.72 | 14.72 | 12.71 | 13.26 | 13.26 | -1.53 (-10.34%) | 4,192,400 |
| 2 Feb 2024 | CNY | 15.81 | 16.16 | 14.33 | 14.79 | 14.79 | -1.02 (-6.45%) | 4,028,700 |
| 1 Feb 2024 | CNY | 16.12 | 16.72 | 15.55 | 15.81 | 15.81 | -0.59 (-3.60%) | 3,673,400 |
| 31 Jan 2024 | CNY | 16.28 | 16.99 | 15.8 | 16.4 | 16.4 | +0.25 (+1.55%) | 4,403,000 |
| 30 Jan 2024 | CNY | 17.21 | 17.24 | 16.14 | 16.15 | 16.15 | -1.23 (-7.08%) | 4,213,700 |
| 29 Jan 2024 | CNY | 17.19 | 18.3 | 17.09 | 17.38 | 17.38 | +0.35 (+2.06%) | 6,165,600 |
| 26 Jan 2024 | CNY | 16.98 | 17.44 | 16.93 | 17.03 | 17.03 | -0.05 (-0.29%) | 3,459,950 |
| 25 Jan 2024 | CNY | 16.4 | 17.32 | 16.27 | 17.08 | 17.08 | +0.65 (+3.96%) | 4,200,500 |
| 24 Jan 2024 | CNY | 16.13 | 16.46 | 15.75 | 16.43 | 16.43 | +0.3 (+1.86%) | 2,935,400 |
| 23 Jan 2024 | CNY | 16.16 | 16.33 | 15.75 | 16.13 | 16.13 | 0.0 (0.0%) | 3,142,000 |
| 22 Jan 2024 | CNY | 17.48 | 17.48 | 15.93 | 16.13 | 16.13 | -1.27 (-7.30%) | 3,927,600 |
| 19 Jan 2024 | CNY | 17.67 | 17.88 | 17.36 | 17.4 | 17.4 | -0.27 (-1.53%) | 2,897,700 |
| 18 Jan 2024 | CNY | 17.99 | 18.15 | 17.12 | 17.67 | 17.67 | -0.51 (-2.81%) | 5,021,400 |
| 17 Jan 2024 | CNY | 19.29 | 19.38 | 18.15 | 18.18 | 18.18 | -1.07 (-5.56%) | 5,129,400 |
| 16 Jan 2024 | CNY | 19.67 | 19.82 | 18.8 | 19.25 | 19.25 | -0.43 (-2.18%) | 5,904,500 |
| 15 Jan 2024 | CNY | 19.97 | 20.28 | 19.68 | 19.68 | 19.68 | -0.97 (-4.70%) | 5,810,400 |
| 12 Jan 2024 | CNY | 20.55 | 21.49 | 20.33 | 20.65 | 20.65 | +0.07 (+0.34%) | 8,610,900 |
| 11 Jan 2024 | CNY | 19.93 | 20.88 | 19.93 | 20.58 | 20.58 | -0.23 (-1.11%) | 8,733,300 |
| 10 Jan 2024 | CNY | 19.2 | 22.85 | 19.2 | 20.81 | 20.81 | +1.24 (+6.34%) | 12,518,200 |
