| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 16.98 | 17.03 | 16.67 | 16.81 | 16.81 | -0.17 (-1.00%) | 1,799,779 |
| 21 Mar 2024 | CNY | 17.17 | 17.3 | 16.86 | 16.98 | 16.98 | -0.19 (-1.11%) | 1,952,165 |
| 20 Mar 2024 | CNY | 17.17 | 17.33 | 16.92 | 17.17 | 17.17 | 0.0 (0.0%) | 1,680,200 |
| 19 Mar 2024 | CNY | 16.99 | 17.55 | 16.81 | 17.17 | 17.17 | +0.37 (+2.20%) | 2,486,091 |
| 18 Mar 2024 | CNY | 16.4 | 16.89 | 16.32 | 16.8 | 16.8 | +0.45 (+2.75%) | 2,417,894 |
| 15 Mar 2024 | CNY | 16.08 | 16.45 | 15.9 | 16.35 | 16.35 | +0.35 (+2.19%) | 2,381,681 |
| 14 Mar 2024 | CNY | 16.13 | 16.25 | 15.74 | 16 | 16 | -0.28 (-1.72%) | 2,694,260 |
| 13 Mar 2024 | CNY | 15.62 | 16.4 | 15.49 | 16.28 | 16.28 | +0.66 (+4.23%) | 5,277,766 |
| 12 Mar 2024 | CNY | 15.5 | 15.69 | 15.35 | 15.62 | 15.62 | +0.1 (+0.64%) | 1,649,948 |
| 11 Mar 2024 | CNY | 15.4 | 15.6 | 15.2 | 15.52 | 15.52 | +0.13 (+0.84%) | 1,172,797 |
| 8 Mar 2024 | CNY | 15.27 | 15.48 | 15.2 | 15.39 | 15.39 | +0.05 (+0.33%) | 1,404,760 |
| 7 Mar 2024 | CNY | 15.83 | 15.87 | 15.26 | 15.34 | 15.34 | -0.41 (-2.60%) | 1,586,879 |
| 6 Mar 2024 | CNY | 15.8 | 15.99 | 15.47 | 15.75 | 15.75 | +0.07 (+0.45%) | 1,202,339 |
| 5 Mar 2024 | CNY | 15.96 | 16.04 | 15.57 | 15.68 | 15.68 | -0.28 (-1.75%) | 1,786,160 |
| 4 Mar 2024 | CNY | 15.65 | 16.16 | 15.54 | 15.96 | 15.96 | +0.27 (+1.72%) | 2,761,937 |
| 1 Mar 2024 | CNY | 15.48 | 15.97 | 15.12 | 15.69 | 15.69 | +0.37 (+2.42%) | 1,879,460 |
| 29 Feb 2024 | CNY | 14.5 | 15.34 | 14.47 | 15.32 | 15.32 | +0.62 (+4.22%) | 2,265,560 |
| 28 Feb 2024 | CNY | 15.43 | 15.79 | 14.4 | 14.7 | 14.7 | -0.77 (-4.98%) | 4,739,474 |
| 27 Feb 2024 | CNY | 14.74 | 15.49 | 14.58 | 15.47 | 15.47 | +0.77 (+5.24%) | 2,794,751 |
| 26 Feb 2024 | CNY | 14.71 | 15.23 | 14.55 | 14.7 | 14.7 | +0.02 (+0.14%) | 2,268,554 |
| 23 Feb 2024 | CNY | 14.28 | 14.8 | 14.06 | 14.68 | 14.68 | +0.56 (+3.97%) | 2,247,747 |
| 22 Feb 2024 | CNY | 13.71 | 14.16 | 13.71 | 14.12 | 14.12 | +0.22 (+1.58%) | 1,817,929 |
| 21 Feb 2024 | CNY | 13.6 | 14.43 | 13.6 | 13.9 | 13.9 | +0.2 (+1.46%) | 2,775,752 |
| 20 Feb 2024 | CNY | 13.56 | 13.76 | 13.31 | 13.7 | 13.7 | +0.01 (+0.07%) | 1,549,900 |
| 19 Feb 2024 | CNY | 12.81 | 13.78 | 12.81 | 13.69 | 13.69 | +0.98 (+7.71%) | 2,616,991 |
| 8 Feb 2024 | CNY | 12.07 | 13.16 | 11.3 | 12.71 | 12.71 | +0.64 (+5.30%) | 4,004,648 |
| 7 Feb 2024 | CNY | 12.8 | 12.8 | 11.15 | 12.07 | 12.07 | -0.72 (-5.63%) | 4,916,589 |
| 6 Feb 2024 | CNY | 12.7 | 13.38 | 11.84 | 12.79 | 12.79 | -0.11 (-0.85%) | 3,714,895 |
| 5 Feb 2024 | CNY | 14.56 | 14.56 | 12.3 | 12.9 | 12.9 | -1.48 (-10.29%) | 4,089,307 |
| 2 Feb 2024 | CNY | 14.91 | 15.04 | 13.92 | 14.38 | 14.38 | -0.58 (-3.88%) | 3,755,163 |
