| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.99 | 16.28 | 14.39 | 14.39 | 14.39 | -1.24 (-7.93%) | 9,755,640 |
| 27 Feb 2024 | CNY | 15.4 | 15.69 | 15.09 | 15.63 | 15.63 | -0.08 (-0.51%) | 8,752,630 |
| 26 Feb 2024 | CNY | 15.2 | 16.33 | 14.77 | 15.71 | 15.71 | +1.12 (+7.68%) | 10,536,990 |
| 23 Feb 2024 | CNY | 14 | 14.68 | 13.78 | 14.59 | 14.59 | +0.73 (+5.27%) | 5,651,230 |
| 22 Feb 2024 | CNY | 13.45 | 13.92 | 13.32 | 13.86 | 13.86 | +0.48 (+3.59%) | 5,108,740 |
| 21 Feb 2024 | CNY | 12.94 | 13.9 | 12.82 | 13.38 | 13.38 | +0.3 (+2.29%) | 5,890,810 |
| 20 Feb 2024 | CNY | 12.78 | 13.08 | 12.48 | 13.08 | 13.08 | +0.24 (+1.87%) | 3,994,570 |
| 19 Feb 2024 | CNY | 12.43 | 13.37 | 12.43 | 12.84 | 12.84 | +0.42 (+3.38%) | 6,563,480 |
| 8 Feb 2024 | CNY | 10.48 | 12.43 | 10.48 | 12.42 | 12.42 | +1.59 (+14.68%) | 7,745,560 |
| 7 Feb 2024 | CNY | 11.64 | 11.88 | 10.7 | 10.83 | 10.83 | -0.96 (-8.14%) | 7,352,740 |
| 6 Feb 2024 | CNY | 10.9 | 11.95 | 10.04 | 11.79 | 11.79 | +0.58 (+5.17%) | 7,653,260 |
| 5 Feb 2024 | CNY | 12.63 | 12.8 | 10.77 | 11.21 | 11.21 | -1.6 (-12.49%) | 5,673,920 |
| 2 Feb 2024 | CNY | 13.78 | 14.03 | 12.32 | 12.81 | 12.81 | -0.92 (-6.70%) | 4,532,850 |
| 1 Feb 2024 | CNY | 13.8 | 14.04 | 13.42 | 13.73 | 13.73 | -0.11 (-0.79%) | 2,529,180 |
| 31 Jan 2024 | CNY | 14.8 | 14.9 | 13.8 | 13.84 | 13.84 | -0.96 (-6.49%) | 2,787,400 |
| 30 Jan 2024 | CNY | 15.05 | 15.54 | 14.78 | 14.8 | 14.8 | -0.52 (-3.39%) | 2,123,300 |
| 29 Jan 2024 | CNY | 15.96 | 16.05 | 15.3 | 15.32 | 15.32 | -0.53 (-3.34%) | 1,835,620 |
| 26 Jan 2024 | CNY | 16.13 | 16.38 | 15.81 | 15.85 | 15.85 | -0.28 (-1.74%) | 2,041,820 |
| 25 Jan 2024 | CNY | 15.78 | 16.15 | 15.5 | 16.13 | 16.13 | +0.44 (+2.80%) | 3,292,260 |
| 24 Jan 2024 | CNY | 15.64 | 15.91 | 14.97 | 15.69 | 15.69 | +0.06 (+0.38%) | 2,712,210 |
| 23 Jan 2024 | CNY | 15.47 | 15.83 | 15.38 | 15.63 | 15.63 | -0.07 (-0.45%) | 2,611,990 |
| 22 Jan 2024 | CNY | 17.08 | 17.08 | 15.51 | 15.7 | 15.7 | -1.16 (-6.88%) | 2,939,840 |
| 19 Jan 2024 | CNY | 17.2 | 17.45 | 16.85 | 16.86 | 16.86 | -0.3 (-1.75%) | 2,117,820 |
| 18 Jan 2024 | CNY | 17.24 | 17.66 | 16.79 | 17.16 | 17.16 | -0.43 (-2.44%) | 3,149,260 |
| 17 Jan 2024 | CNY | 18.09 | 18.29 | 17.59 | 17.59 | 17.59 | -0.52 (-2.87%) | 2,811,230 |
| 16 Jan 2024 | CNY | 18.42 | 18.6 | 17.86 | 18.11 | 18.11 | -0.25 (-1.36%) | 2,521,660 |
| 15 Jan 2024 | CNY | 18.53 | 18.58 | 18.17 | 18.36 | 18.36 | -0.14 (-0.76%) | 1,498,150 |
| 12 Jan 2024 | CNY | 18.7 | 19.05 | 18.5 | 18.5 | 18.5 | -0.14 (-0.75%) | 1,530,560 |
| 11 Jan 2024 | CNY | 18.37 | 18.71 | 18.22 | 18.64 | 18.64 | +0.26 (+1.41%) | 1,845,960 |
| 10 Jan 2024 | CNY | 18.84 | 18.88 | 18.26 | 18.38 | 18.38 | -0.4 (-2.13%) | 1,901,430 |
