| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 20.09 | 20.09 | 19.3 | 19.56 | 19.56 | -0.59 (-2.93%) | 2,350,629 |
| 4 Mar 2024 | CNY | 19.87 | 20.28 | 19.36 | 20.15 | 20.15 | +0.26 (+1.31%) | 2,978,420 |
| 1 Mar 2024 | CNY | 19.69 | 20.05 | 19.55 | 19.89 | 19.89 | +0.23 (+1.17%) | 1,938,440 |
| 29 Feb 2024 | CNY | 18.43 | 19.66 | 18.37 | 19.66 | 19.66 | +1.06 (+5.70%) | 2,974,700 |
| 28 Feb 2024 | CNY | 20.79 | 20.79 | 18.52 | 18.6 | 18.6 | -1.95 (-9.49%) | 4,736,380 |
| 27 Feb 2024 | CNY | 20.05 | 20.78 | 20.04 | 20.55 | 20.55 | +0.06 (+0.29%) | 4,327,300 |
| 26 Feb 2024 | CNY | 20.29 | 21.28 | 20.08 | 20.49 | 20.49 | +1 (+5.13%) | 5,338,858 |
| 23 Feb 2024 | CNY | 18.62 | 19.66 | 18.56 | 19.49 | 19.49 | +0.85 (+4.56%) | 3,793,260 |
| 22 Feb 2024 | CNY | 17.7 | 19.09 | 17.7 | 18.64 | 18.64 | +0.82 (+4.60%) | 3,431,329 |
| 21 Feb 2024 | CNY | 17.65 | 18.45 | 17.05 | 17.82 | 17.82 | +0.16 (+0.91%) | 3,186,700 |
| 20 Feb 2024 | CNY | 17.29 | 17.99 | 16.81 | 17.66 | 17.66 | +0.34 (+1.96%) | 2,704,760 |
| 19 Feb 2024 | CNY | 16.69 | 17.77 | 16.69 | 17.32 | 17.32 | +0.7 (+4.21%) | 3,782,271 |
| 8 Feb 2024 | CNY | 14.5 | 16.96 | 14.15 | 16.62 | 16.62 | +2.19 (+15.18%) | 4,901,589 |
| 7 Feb 2024 | CNY | 15.05 | 15.44 | 14.32 | 14.43 | 14.43 | -0.13 (-0.89%) | 4,234,703 |
| 6 Feb 2024 | CNY | 14.32 | 15.29 | 13.4 | 14.56 | 14.56 | -0.05 (-0.34%) | 4,719,040 |
| 5 Feb 2024 | CNY | 16.46 | 16.46 | 13.61 | 14.61 | 14.61 | -1.92 (-11.62%) | 5,711,077 |
| 2 Feb 2024 | CNY | 17.57 | 18 | 15.89 | 16.53 | 16.53 | -1.04 (-5.92%) | 4,207,490 |
| 1 Feb 2024 | CNY | 18.29 | 18.47 | 17.35 | 17.57 | 17.57 | -0.7 (-3.83%) | 3,905,483 |
| 31 Jan 2024 | CNY | 18.39 | 19.14 | 17.6 | 18.27 | 18.27 | -1.12 (-5.78%) | 5,951,959 |
| 30 Jan 2024 | CNY | 20.09 | 20.19 | 19.39 | 19.39 | 19.39 | -1.01 (-4.95%) | 4,211,490 |
| 29 Jan 2024 | CNY | 21.88 | 22 | 20.4 | 20.4 | 20.4 | -1.37 (-6.29%) | 3,596,880 |
| 26 Jan 2024 | CNY | 22.5 | 22.78 | 21.69 | 21.77 | 21.77 | -0.66 (-2.94%) | 3,450,700 |
| 25 Jan 2024 | CNY | 21.5 | 22.83 | 21.5 | 22.43 | 22.43 | +0.89 (+4.13%) | 4,928,046 |
| 24 Jan 2024 | CNY | 22.22 | 22.51 | 20.87 | 21.54 | 21.54 | -0.64 (-2.89%) | 4,326,219 |
| 23 Jan 2024 | CNY | 22.01 | 22.82 | 21.9 | 22.18 | 22.18 | -0.17 (-0.76%) | 3,119,880 |
| 22 Jan 2024 | CNY | 22.96 | 23.19 | 21.91 | 22.35 | 22.35 | -0.67 (-2.91%) | 4,478,820 |
| 19 Jan 2024 | CNY | 24.37 | 24.37 | 23.02 | 23.02 | 23.02 | -1.33 (-5.46%) | 3,661,691 |
| 18 Jan 2024 | CNY | 23.65 | 24.4 | 23.29 | 24.35 | 24.35 | +0.76 (+3.22%) | 4,686,420 |
| 17 Jan 2024 | CNY | 24.71 | 24.87 | 23.55 | 23.59 | 23.59 | -1.41 (-5.64%) | 4,077,870 |
| 16 Jan 2024 | CNY | 25.47 | 25.61 | 24.37 | 25 | 25 | -0.45 (-1.77%) | 4,197,760 |
