| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.07 | 17.72 | 15.73 | 15.73 | 15.73 | -1.2 (-7.09%) | 2,719,730 |
| 27 Feb 2024 | CNY | 16.4 | 17.1 | 16.28 | 16.93 | 16.93 | +0.48 (+2.92%) | 1,313,880 |
| 26 Feb 2024 | CNY | 16.24 | 16.73 | 16.14 | 16.45 | 16.45 | +0.17 (+1.04%) | 1,581,310 |
| 23 Feb 2024 | CNY | 15.59 | 16.43 | 15.59 | 16.28 | 16.28 | +0.62 (+3.96%) | 1,497,400 |
| 22 Feb 2024 | CNY | 14.98 | 16.06 | 14.98 | 15.66 | 15.66 | +0.56 (+3.71%) | 1,638,520 |
| 21 Feb 2024 | CNY | 14.43 | 15.49 | 14.43 | 15.1 | 15.1 | +0.34 (+2.30%) | 1,638,930 |
| 20 Feb 2024 | CNY | 14.5 | 14.85 | 14.2 | 14.76 | 14.76 | +0.18 (+1.23%) | 1,330,320 |
| 19 Feb 2024 | CNY | 14.51 | 15.35 | 14.26 | 14.58 | 14.58 | +0.49 (+3.48%) | 3,018,360 |
| 8 Feb 2024 | CNY | 13.05 | 14.25 | 12.41 | 14.09 | 14.09 | +0.93 (+7.07%) | 3,512,890 |
| 7 Feb 2024 | CNY | 13.6 | 13.69 | 12.59 | 13.16 | 13.16 | -0.69 (-4.98%) | 3,287,320 |
| 6 Feb 2024 | CNY | 13 | 14.55 | 11.6 | 13.85 | 13.85 | +0.42 (+3.13%) | 3,689,610 |
| 5 Feb 2024 | CNY | 15.64 | 15.71 | 13.2 | 13.43 | 13.43 | -2.44 (-15.37%) | 2,754,830 |
| 2 Feb 2024 | CNY | 17.26 | 17.26 | 14.83 | 15.87 | 15.87 | -0.57 (-3.47%) | 2,646,460 |
| 1 Feb 2024 | CNY | 16.91 | 17.16 | 16.02 | 16.44 | 16.44 | -0.47 (-2.78%) | 2,004,320 |
| 31 Jan 2024 | CNY | 17.88 | 18.16 | 16.91 | 16.91 | 16.91 | -1.1 (-6.11%) | 1,652,610 |
| 30 Jan 2024 | CNY | 18.58 | 18.58 | 18 | 18.01 | 18.01 | -0.57 (-3.07%) | 1,336,110 |
| 29 Jan 2024 | CNY | 19.32 | 19.58 | 18.55 | 18.58 | 18.58 | -0.74 (-3.83%) | 1,200,590 |
| 26 Jan 2024 | CNY | 19.55 | 20.3 | 19.32 | 19.32 | 19.32 | -0.34 (-1.73%) | 874,900 |
| 25 Jan 2024 | CNY | 18.81 | 19.71 | 18.78 | 19.66 | 19.66 | +0.81 (+4.30%) | 1,491,200 |
| 24 Jan 2024 | CNY | 18.66 | 19.4 | 18.27 | 18.85 | 18.85 | -0.01 (-0.05%) | 1,522,300 |
| 23 Jan 2024 | CNY | 18.98 | 19.41 | 18.48 | 18.86 | 18.86 | -0.16 (-0.84%) | 1,938,990 |
| 22 Jan 2024 | CNY | 20.2 | 20.57 | 18.9 | 19.02 | 19.02 | -1.38 (-6.76%) | 1,662,150 |
| 19 Jan 2024 | CNY | 20.64 | 20.99 | 20.18 | 20.4 | 20.4 | -0.18 (-0.87%) | 1,287,600 |
| 18 Jan 2024 | CNY | 20.38 | 20.8 | 20.01 | 20.58 | 20.58 | +0.06 (+0.29%) | 1,790,540 |
| 17 Jan 2024 | CNY | 20.97 | 21.18 | 20.52 | 20.52 | 20.52 | -0.51 (-2.43%) | 999,700 |
| 16 Jan 2024 | CNY | 21.25 | 21.25 | 20.57 | 21.03 | 21.03 | -0.03 (-0.14%) | 1,226,980 |
| 15 Jan 2024 | CNY | 21.21 | 21.5 | 21 | 21.06 | 21.06 | -0.01 (-0.05%) | 1,227,500 |
| 12 Jan 2024 | CNY | 21.2 | 21.53 | 20.95 | 21.07 | 21.07 | -0.09 (-0.43%) | 1,774,470 |
| 11 Jan 2024 | CNY | 21.7 | 21.7 | 20.41 | 21.16 | 21.16 | +0.34 (+1.63%) | 1,765,300 |
| 10 Jan 2024 | CNY | 21.05 | 21.07 | 20.6 | 20.82 | 20.82 | -0.19 (-0.90%) | 1,584,330 |
