| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 19 | 19.06 | 18.14 | 18.53 | 18.53 | -0.73 (-3.79%) | 10,044,559 |
| 13 Mar 2024 | CNY | 19.91 | 19.99 | 19.2 | 19.26 | 19.26 | -0.35 (-1.78%) | 11,070,480 |
| 12 Mar 2024 | CNY | 19.86 | 20.1 | 19.29 | 19.61 | 19.61 | -0.79 (-3.87%) | 15,355,553 |
| 11 Mar 2024 | CNY | 18.08 | 20.48 | 17.73 | 20.4 | 20.4 | +1.87 (+10.09%) | 21,938,891 |
| 8 Mar 2024 | CNY | 17.67 | 18.53 | 17.38 | 18.53 | 18.53 | +1.08 (+6.19%) | 14,587,140 |
| 7 Mar 2024 | CNY | 18.1 | 18.55 | 17.29 | 17.45 | 17.45 | -1.21 (-6.48%) | 13,905,044 |
| 6 Mar 2024 | CNY | 18 | 19.1 | 17.47 | 18.66 | 18.66 | +0.28 (+1.52%) | 16,765,658 |
| 5 Mar 2024 | CNY | 18.99 | 19.49 | 18.07 | 18.38 | 18.38 | -1.66 (-8.28%) | 23,052,579 |
| 4 Mar 2024 | CNY | 19 | 21.27 | 18.51 | 20.04 | 20.04 | +1.3 (+6.94%) | 34,207,212 |
| 1 Mar 2024 | CNY | 17.71 | 20.23 | 17.28 | 18.74 | 18.74 | +1.88 (+11.15%) | 36,939,929 |
| 29 Feb 2024 | CNY | 14.38 | 16.86 | 14.08 | 16.86 | 16.86 | +2.81 (+20%) | 20,289,069 |
| 28 Feb 2024 | CNY | 16.4 | 16.6 | 13.98 | 14.05 | 14.05 | -2.31 (-14.12%) | 12,475,038 |
| 27 Feb 2024 | CNY | 14.93 | 16.76 | 14.65 | 16.36 | 16.36 | +1.27 (+8.42%) | 12,876,461 |
| 26 Feb 2024 | CNY | 15.1 | 15.35 | 14.82 | 15.09 | 15.09 | -0.36 (-2.33%) | 8,756,426 |
| 23 Feb 2024 | CNY | 15.2 | 15.45 | 14.71 | 15.45 | 15.45 | -0.05 (-0.32%) | 13,848,522 |
| 22 Feb 2024 | CNY | 13.54 | 15.84 | 13.54 | 15.5 | 15.5 | +2.3 (+17.42%) | 14,199,422 |
| 21 Feb 2024 | CNY | 12.77 | 13.52 | 12.61 | 13.2 | 13.2 | +0.25 (+1.93%) | 4,915,008 |
| 20 Feb 2024 | CNY | 12.3 | 13.29 | 12.07 | 12.95 | 12.95 | +0.46 (+3.68%) | 5,056,345 |
| 19 Feb 2024 | CNY | 11.39 | 12.82 | 11.38 | 12.49 | 12.49 | +1.2 (+10.63%) | 8,107,098 |
| 8 Feb 2024 | CNY | 10.1 | 11.47 | 8.41 | 11.29 | 11.29 | +0.89 (+8.56%) | 8,813,314 |
| 7 Feb 2024 | CNY | 11.83 | 11.93 | 10.17 | 10.4 | 10.4 | -1.39 (-11.79%) | 8,992,226 |
| 6 Feb 2024 | CNY | 11.35 | 12.29 | 10.66 | 11.79 | 11.79 | -0.02 (-0.17%) | 6,272,440 |
| 5 Feb 2024 | CNY | 13.56 | 13.69 | 11.51 | 11.81 | 11.81 | -1.91 (-13.92%) | 6,025,963 |
| 2 Feb 2024 | CNY | 14.7 | 15.14 | 13.21 | 13.72 | 13.72 | -0.91 (-6.22%) | 3,975,698 |
| 1 Feb 2024 | CNY | 15 | 15.11 | 14.37 | 14.63 | 14.63 | -0.43 (-2.86%) | 3,001,600 |
| 31 Jan 2024 | CNY | 16.3 | 16.39 | 15 | 15.06 | 15.06 | -1.08 (-6.69%) | 3,098,200 |
| 30 Jan 2024 | CNY | 16.36 | 16.88 | 16.1 | 16.14 | 16.14 | -0.31 (-1.88%) | 2,913,200 |
| 29 Jan 2024 | CNY | 17.25 | 17.45 | 16.43 | 16.45 | 16.45 | -0.74 (-4.30%) | 2,940,900 |
| 26 Jan 2024 | CNY | 17.29 | 17.53 | 17.11 | 17.19 | 17.19 | -0.05 (-0.29%) | 2,556,100 |
| 25 Jan 2024 | CNY | 16.57 | 17.31 | 16.4 | 17.24 | 17.24 | +0.65 (+3.92%) | 2,893,448 |
