| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 18.24 | 18.8 | 17.66 | 17.71 | 17.71 | -0.65 (-3.54%) | 1,008,270 |
| 18 Mar 2024 | CNY | 17.34 | 18.57 | 17.29 | 18.36 | 18.36 | +1.07 (+6.19%) | 1,590,589 |
| 15 Mar 2024 | CNY | 17.01 | 17.36 | 16.82 | 17.29 | 17.29 | +0.31 (+1.83%) | 892,659 |
| 14 Mar 2024 | CNY | 16.98 | 17.26 | 16.77 | 16.98 | 16.98 | -0.08 (-0.47%) | 537,710 |
| 13 Mar 2024 | CNY | 17.14 | 17.31 | 16.81 | 17.06 | 17.06 | -0.04 (-0.23%) | 686,470 |
| 12 Mar 2024 | CNY | 16.91 | 17.23 | 16.73 | 17.1 | 17.1 | +0.37 (+2.21%) | 769,970 |
| 11 Mar 2024 | CNY | 16.4 | 16.73 | 16.15 | 16.73 | 16.73 | +0.48 (+2.95%) | 538,300 |
| 8 Mar 2024 | CNY | 16.45 | 16.47 | 15.89 | 16.25 | 16.25 | +0.07 (+0.43%) | 530,515 |
| 7 Mar 2024 | CNY | 16.44 | 16.76 | 16.03 | 16.18 | 16.18 | -0.11 (-0.68%) | 612,050 |
| 6 Mar 2024 | CNY | 15.82 | 16.4 | 15.7 | 16.29 | 16.29 | +0.46 (+2.91%) | 719,730 |
| 5 Mar 2024 | CNY | 16.33 | 16.44 | 15.79 | 15.83 | 15.83 | -0.53 (-3.24%) | 846,270 |
| 4 Mar 2024 | CNY | 16.64 | 16.99 | 15.75 | 16.36 | 16.36 | -0.28 (-1.68%) | 1,120,931 |
| 1 Mar 2024 | CNY | 16.57 | 16.98 | 16.26 | 16.64 | 16.64 | +0.29 (+1.77%) | 743,290 |
| 29 Feb 2024 | CNY | 15.33 | 16.42 | 15.23 | 16.35 | 16.35 | +0.7 (+4.47%) | 1,211,033 |
| 28 Feb 2024 | CNY | 17.4 | 18.17 | 15.65 | 15.65 | 15.65 | -1.75 (-10.06%) | 2,346,914 |
| 27 Feb 2024 | CNY | 17.3 | 17.42 | 16.78 | 17.4 | 17.4 | +0.44 (+2.59%) | 810,400 |
| 26 Feb 2024 | CNY | 16.59 | 17.38 | 16.19 | 16.96 | 16.96 | +0.7 (+4.31%) | 1,385,900 |
| 23 Feb 2024 | CNY | 15.61 | 16.59 | 15.61 | 16.26 | 16.26 | +0.65 (+4.16%) | 993,150 |
| 22 Feb 2024 | CNY | 14.95 | 15.8 | 14.8 | 15.61 | 15.61 | +0.66 (+4.41%) | 1,065,300 |
| 21 Feb 2024 | CNY | 14.1 | 15.45 | 13.74 | 14.95 | 14.95 | +0.87 (+6.18%) | 1,162,187 |
| 20 Feb 2024 | CNY | 13.7 | 14.14 | 13.3 | 14.08 | 14.08 | +0.45 (+3.30%) | 973,580 |
| 19 Feb 2024 | CNY | 12.95 | 13.93 | 12.9 | 13.63 | 13.63 | +0.8 (+6.24%) | 1,370,162 |
| 8 Feb 2024 | CNY | 11.3 | 12.92 | 10.16 | 12.83 | 12.83 | +1.42 (+12.45%) | 1,760,785 |
| 7 Feb 2024 | CNY | 12.79 | 12.79 | 11.03 | 11.41 | 11.41 | -1.44 (-11.21%) | 2,598,202 |
| 6 Feb 2024 | CNY | 13.05 | 13.66 | 11.11 | 12.85 | 12.85 | -0.26 (-1.98%) | 2,364,598 |
| 5 Feb 2024 | CNY | 16.36 | 16.37 | 13.09 | 13.11 | 13.11 | -3.25 (-19.87%) | 2,326,168 |
| 2 Feb 2024 | CNY | 18.71 | 18.71 | 15.51 | 16.36 | 16.36 | -1.38 (-7.78%) | 1,426,643 |
| 1 Feb 2024 | CNY | 18.22 | 19.58 | 17.24 | 17.74 | 17.74 | -0.48 (-2.63%) | 972,591 |
| 31 Jan 2024 | CNY | 19.74 | 19.74 | 18.06 | 18.22 | 18.22 | -1.52 (-7.70%) | 936,974 |
| 30 Jan 2024 | CNY | 20.75 | 20.81 | 19.71 | 19.74 | 19.74 | -1.09 (-5.23%) | 634,511 |
