| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 16.6 | 17.16 | 16.5 | 16.91 | 16.91 | +0.15 (+0.89%) | 1,509,004 |
| 14 Mar 2024 | CNY | 16.59 | 17.16 | 16.28 | 16.76 | 16.76 | +0.04 (+0.24%) | 1,997,700 |
| 13 Mar 2024 | CNY | 16.93 | 17.2 | 16.58 | 16.72 | 16.72 | -0.58 (-3.35%) | 2,770,000 |
| 12 Mar 2024 | CNY | 16.09 | 17.32 | 16.06 | 17.3 | 17.3 | +1.24 (+7.72%) | 3,373,500 |
| 11 Mar 2024 | CNY | 15.62 | 16.17 | 15.53 | 16.06 | 16.06 | +0.54 (+3.48%) | 1,674,000 |
| 8 Mar 2024 | CNY | 15.74 | 15.96 | 15.25 | 15.52 | 15.52 | -0.35 (-2.21%) | 1,775,315 |
| 7 Mar 2024 | CNY | 15.61 | 16.24 | 15.45 | 15.87 | 15.87 | +0.3 (+1.93%) | 2,069,700 |
| 6 Mar 2024 | CNY | 15.49 | 15.7 | 15.17 | 15.57 | 15.57 | +0.29 (+1.90%) | 1,539,200 |
| 5 Mar 2024 | CNY | 16.23 | 16.23 | 15.2 | 15.28 | 15.28 | -0.95 (-5.85%) | 2,331,600 |
| 4 Mar 2024 | CNY | 16.2 | 16.85 | 15.92 | 16.23 | 16.23 | +0.17 (+1.06%) | 2,064,700 |
| 1 Mar 2024 | CNY | 16.19 | 16.38 | 15.81 | 16.06 | 16.06 | +0.06 (+0.38%) | 2,002,900 |
| 29 Feb 2024 | CNY | 15.06 | 16.18 | 15.06 | 16 | 16 | +0.52 (+3.36%) | 2,821,200 |
| 28 Feb 2024 | CNY | 17.9 | 18.43 | 15.34 | 15.48 | 15.48 | -1.9 (-10.93%) | 4,548,295 |
| 27 Feb 2024 | CNY | 16.8 | 17.38 | 16.56 | 17.38 | 17.38 | +0.58 (+3.45%) | 2,179,700 |
| 26 Feb 2024 | CNY | 16.13 | 17.19 | 15.96 | 16.8 | 16.8 | +0.61 (+3.77%) | 3,378,557 |
| 23 Feb 2024 | CNY | 16 | 16.3 | 15.55 | 16.19 | 16.19 | +0.56 (+3.58%) | 2,595,000 |
| 22 Feb 2024 | CNY | 14.82 | 15.8 | 14.61 | 15.63 | 15.63 | +0.82 (+5.54%) | 2,937,547 |
| 21 Feb 2024 | CNY | 13.98 | 15.55 | 13.82 | 14.81 | 14.81 | +0.8 (+5.71%) | 3,524,927 |
| 20 Feb 2024 | CNY | 13.59 | 14.3 | 13.4 | 14.01 | 14.01 | +0.37 (+2.71%) | 2,725,169 |
| 19 Feb 2024 | CNY | 12.91 | 13.87 | 12.89 | 13.64 | 13.64 | +0.59 (+4.52%) | 3,540,243 |
| 8 Feb 2024 | CNY | 12 | 13.41 | 10.51 | 13.05 | 13.05 | +0.95 (+7.85%) | 4,695,836 |
| 7 Feb 2024 | CNY | 14.34 | 14.9 | 11.85 | 12.1 | 12.1 | -2.22 (-15.50%) | 3,912,896 |
| 6 Feb 2024 | CNY | 15.09 | 15.1 | 13.06 | 14.32 | 14.32 | -0.77 (-5.10%) | 2,769,416 |
| 5 Feb 2024 | CNY | 17.8 | 17.8 | 14.95 | 15.09 | 15.09 | -2.64 (-14.89%) | 2,692,468 |
| 2 Feb 2024 | CNY | 18.88 | 19.96 | 17.03 | 17.73 | 17.73 | -1.08 (-5.74%) | 2,564,631 |
| 1 Feb 2024 | CNY | 19.35 | 19.52 | 18.2 | 18.81 | 18.81 | -0.71 (-3.64%) | 1,138,500 |
| 31 Jan 2024 | CNY | 20.3 | 20.72 | 18.82 | 19.52 | 19.52 | -0.76 (-3.75%) | 1,528,207 |
| 30 Jan 2024 | CNY | 20.55 | 22.05 | 20.21 | 20.28 | 20.28 | -1.35 (-6.24%) | 1,102,600 |
| 29 Jan 2024 | CNY | 22.6 | 22.69 | 21.49 | 21.63 | 21.63 | -0.97 (-4.29%) | 983,800 |
| 26 Jan 2024 | CNY | 22.1 | 22.77 | 21.65 | 22.6 | 22.6 | +0.41 (+1.85%) | 1,144,848 |
