| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 16.62 | 16.91 | 16.51 | 16.63 | 16.63 | +0.06 (+0.36%) | 1,706,100 |
| 13 Mar 2024 | CNY | 16.9 | 16.91 | 16.46 | 16.57 | 16.57 | -0.13 (-0.78%) | 1,667,633 |
| 12 Mar 2024 | CNY | 16.27 | 16.81 | 16.27 | 16.7 | 16.7 | +0.44 (+2.71%) | 2,079,211 |
| 11 Mar 2024 | CNY | 15.91 | 16.3 | 15.81 | 16.26 | 16.26 | +0.28 (+1.75%) | 1,572,520 |
| 8 Mar 2024 | CNY | 15.89 | 16.16 | 15.78 | 15.98 | 15.98 | +0.1 (+0.63%) | 1,275,396 |
| 7 Mar 2024 | CNY | 16.33 | 16.6 | 15.88 | 15.88 | 15.88 | -0.42 (-2.58%) | 2,224,960 |
| 6 Mar 2024 | CNY | 16.33 | 16.6 | 16 | 16.3 | 16.3 | -0.19 (-1.15%) | 2,128,541 |
| 5 Mar 2024 | CNY | 16.19 | 16.58 | 16.05 | 16.49 | 16.49 | +0.19 (+1.17%) | 2,813,938 |
| 4 Mar 2024 | CNY | 15.9 | 16.3 | 15.66 | 16.3 | 16.3 | +0.45 (+2.84%) | 3,174,693 |
| 1 Mar 2024 | CNY | 15.71 | 15.91 | 15.45 | 15.85 | 15.85 | +0.23 (+1.47%) | 3,023,975 |
| 29 Feb 2024 | CNY | 15.06 | 15.66 | 15 | 15.62 | 15.62 | +0.55 (+3.65%) | 3,174,178 |
| 28 Feb 2024 | CNY | 16.76 | 16.94 | 15.05 | 15.07 | 15.07 | -1.69 (-10.08%) | 5,260,100 |
| 27 Feb 2024 | CNY | 15.76 | 16.95 | 15.61 | 16.76 | 16.76 | +0.93 (+5.87%) | 3,932,815 |
| 26 Feb 2024 | CNY | 15.53 | 16.26 | 15.32 | 15.83 | 15.83 | +0.26 (+1.67%) | 3,170,883 |
| 23 Feb 2024 | CNY | 15.2 | 15.64 | 15.01 | 15.57 | 15.57 | +0.37 (+2.43%) | 2,995,556 |
| 22 Feb 2024 | CNY | 14.57 | 15.2 | 14.57 | 15.2 | 15.2 | +0.47 (+3.19%) | 2,927,992 |
| 21 Feb 2024 | CNY | 14.23 | 15.23 | 14.18 | 14.73 | 14.73 | +0.27 (+1.87%) | 3,903,608 |
| 20 Feb 2024 | CNY | 14.36 | 14.59 | 14.05 | 14.46 | 14.46 | -0.11 (-0.75%) | 3,870,700 |
| 19 Feb 2024 | CNY | 14.37 | 14.65 | 14 | 14.57 | 14.57 | +0.5 (+3.55%) | 5,069,947 |
| 8 Feb 2024 | CNY | 12.13 | 14.19 | 12.06 | 14.07 | 14.07 | +1.95 (+16.09%) | 6,121,640 |
| 7 Feb 2024 | CNY | 12.98 | 13.1 | 11.93 | 12.12 | 12.12 | -0.73 (-5.68%) | 5,816,322 |
| 6 Feb 2024 | CNY | 11.88 | 13.39 | 11.87 | 12.85 | 12.85 | +0.15 (+1.18%) | 4,539,438 |
| 5 Feb 2024 | CNY | 14 | 14.04 | 12.39 | 12.7 | 12.7 | -1.5 (-10.56%) | 4,701,556 |
| 2 Feb 2024 | CNY | 14.8 | 15.1 | 13.57 | 14.2 | 14.2 | -0.67 (-4.51%) | 4,266,252 |
| 1 Feb 2024 | CNY | 15.01 | 15.19 | 14.29 | 14.87 | 14.87 | -0.33 (-2.17%) | 4,376,400 |
| 31 Jan 2024 | CNY | 16.57 | 16.64 | 15.01 | 15.2 | 15.2 | -1.31 (-7.93%) | 4,108,948 |
| 30 Jan 2024 | CNY | 17.23 | 17.24 | 16.49 | 16.51 | 16.51 | -0.86 (-4.95%) | 2,541,360 |
| 29 Jan 2024 | CNY | 17.98 | 18.07 | 17.23 | 17.37 | 17.37 | -0.57 (-3.18%) | 3,023,400 |
| 26 Jan 2024 | CNY | 18.53 | 18.96 | 17.8 | 17.94 | 17.94 | -0.66 (-3.55%) | 2,257,879 |
| 25 Jan 2024 | CNY | 18.27 | 18.75 | 18.18 | 18.6 | 18.6 | +0.29 (+1.58%) | 1,912,700 |
