| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.94 | 18.07 | 16.83 | 16.83 | 16.83 | -1.09 (-6.08%) | 1,868,880 |
| 27 Feb 2024 | CNY | 17.66 | 17.94 | 17.46 | 17.92 | 17.92 | +0.26 (+1.47%) | 774,250 |
| 26 Feb 2024 | CNY | 17.28 | 18 | 17.1 | 17.66 | 17.66 | +0.4 (+2.32%) | 1,275,350 |
| 23 Feb 2024 | CNY | 16.75 | 17.28 | 16.68 | 17.26 | 17.26 | +0.6 (+3.60%) | 1,204,450 |
| 22 Feb 2024 | CNY | 16.3 | 16.7 | 16.3 | 16.66 | 16.66 | +0.21 (+1.28%) | 737,450 |
| 21 Feb 2024 | CNY | 16.33 | 16.74 | 16.15 | 16.45 | 16.45 | +0.2 (+1.23%) | 932,220 |
| 20 Feb 2024 | CNY | 16.05 | 16.29 | 15.78 | 16.25 | 16.25 | +0.17 (+1.06%) | 721,500 |
| 19 Feb 2024 | CNY | 15.99 | 16.35 | 15.89 | 16.08 | 16.08 | +0.57 (+3.68%) | 1,207,230 |
| 8 Feb 2024 | CNY | 14.49 | 15.6 | 14.2 | 15.51 | 15.51 | +1.06 (+7.34%) | 1,399,310 |
| 7 Feb 2024 | CNY | 14.4 | 14.8 | 14.2 | 14.45 | 14.45 | -0.11 (-0.76%) | 1,103,630 |
| 6 Feb 2024 | CNY | 13.83 | 14.9 | 13.21 | 14.56 | 14.56 | +0.3 (+2.10%) | 1,452,480 |
| 5 Feb 2024 | CNY | 15.51 | 15.56 | 13.65 | 14.26 | 14.26 | -1.35 (-8.65%) | 1,624,320 |
| 2 Feb 2024 | CNY | 16.36 | 16.69 | 15.07 | 15.61 | 15.61 | -0.81 (-4.93%) | 1,241,470 |
| 1 Feb 2024 | CNY | 16.94 | 16.94 | 16.29 | 16.42 | 16.42 | -0.55 (-3.24%) | 1,180,260 |
| 31 Jan 2024 | CNY | 17.82 | 17.95 | 16.9 | 16.97 | 16.97 | -1.06 (-5.88%) | 1,079,000 |
| 30 Jan 2024 | CNY | 18.63 | 18.67 | 17.9 | 18.03 | 18.03 | -0.62 (-3.32%) | 655,970 |
| 29 Jan 2024 | CNY | 19.09 | 19.2 | 18.54 | 18.65 | 18.65 | -0.44 (-2.30%) | 892,750 |
| 26 Jan 2024 | CNY | 18.88 | 19.33 | 18.88 | 19.09 | 19.09 | +0.21 (+1.11%) | 912,220 |
| 25 Jan 2024 | CNY | 18.3 | 18.89 | 18.12 | 18.88 | 18.88 | +0.55 (+3.00%) | 833,560 |
| 24 Jan 2024 | CNY | 18.25 | 18.43 | 17.7 | 18.33 | 18.33 | +0.17 (+0.94%) | 1,177,470 |
| 23 Jan 2024 | CNY | 18.3 | 18.32 | 17.91 | 18.16 | 18.16 | -0.2 (-1.09%) | 776,810 |
| 22 Jan 2024 | CNY | 19.53 | 19.65 | 18.18 | 18.36 | 18.36 | -1.15 (-5.89%) | 1,198,690 |
| 19 Jan 2024 | CNY | 19.73 | 19.89 | 19.47 | 19.51 | 19.51 | -0.2 (-1.01%) | 635,400 |
| 18 Jan 2024 | CNY | 20.42 | 20.42 | 19.42 | 19.71 | 19.71 | -0.71 (-3.48%) | 1,449,640 |
| 17 Jan 2024 | CNY | 20.96 | 20.96 | 20.41 | 20.42 | 20.42 | -0.44 (-2.11%) | 487,500 |
| 16 Jan 2024 | CNY | 20.98 | 21.08 | 20.68 | 20.86 | 20.86 | -0.08 (-0.38%) | 432,200 |
| 15 Jan 2024 | CNY | 20.97 | 21.07 | 20.81 | 20.94 | 20.94 | -0.03 (-0.14%) | 360,200 |
| 12 Jan 2024 | CNY | 21.07 | 21.26 | 20.97 | 20.97 | 20.97 | -0.14 (-0.66%) | 560,700 |
| 11 Jan 2024 | CNY | 21.1 | 21.27 | 20.9 | 21.11 | 21.11 | +0.06 (+0.29%) | 545,380 |
| 10 Jan 2024 | CNY | 21.16 | 21.39 | 20.94 | 21.05 | 21.05 | -0.22 (-1.03%) | 721,540 |
