| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 18.49 | 19.37 | 18.18 | 18.87 | 18.87 | +0.25 (+1.34%) | 4,684,710 |
| 8 Mar 2024 | CNY | 18.37 | 18.71 | 17.77 | 18.62 | 18.62 | +0.19 (+1.03%) | 4,776,178 |
| 7 Mar 2024 | CNY | 19.11 | 19.92 | 18.4 | 18.43 | 18.43 | -1.09 (-5.58%) | 6,698,772 |
| 6 Mar 2024 | CNY | 19.38 | 20.66 | 19.37 | 19.52 | 19.52 | -0.02 (-0.10%) | 7,557,507 |
| 5 Mar 2024 | CNY | 19.81 | 20.97 | 19.54 | 19.54 | 19.54 | -2.25 (-10.33%) | 10,121,346 |
| 4 Mar 2024 | CNY | 19.7 | 23.43 | 18.64 | 21.79 | 21.79 | +0.24 (+1.11%) | 14,977,452 |
| 1 Mar 2024 | CNY | 21.55 | 21.55 | 20.81 | 21.55 | 21.55 | +3.59 (+19.99%) | 7,953,201 |
| 29 Feb 2024 | CNY | 14.61 | 17.96 | 14.61 | 17.96 | 17.96 | +2.99 (+19.97%) | 3,194,567 |
| 28 Feb 2024 | CNY | 16.8 | 17.35 | 14.93 | 14.97 | 14.97 | -1.67 (-10.04%) | 3,591,051 |
| 27 Feb 2024 | CNY | 15.82 | 16.65 | 15.8 | 16.64 | 16.64 | +0.83 (+5.25%) | 1,961,751 |
| 26 Feb 2024 | CNY | 15.74 | 16.41 | 15.66 | 15.81 | 15.81 | +0.03 (+0.19%) | 2,091,783 |
| 23 Feb 2024 | CNY | 14.76 | 15.9 | 14.76 | 15.78 | 15.78 | +1.04 (+7.06%) | 1,889,721 |
| 22 Feb 2024 | CNY | 14.32 | 14.78 | 14.12 | 14.74 | 14.74 | +0.38 (+2.65%) | 1,253,571 |
| 21 Feb 2024 | CNY | 13.62 | 14.77 | 13.62 | 14.36 | 14.36 | +0.53 (+3.83%) | 1,697,600 |
| 20 Feb 2024 | CNY | 13.75 | 13.97 | 13.32 | 13.83 | 13.83 | +0.08 (+0.58%) | 1,308,954 |
| 19 Feb 2024 | CNY | 13.32 | 13.99 | 13.32 | 13.75 | 13.75 | +0.7 (+5.36%) | 1,911,547 |
| 8 Feb 2024 | CNY | 11.55 | 13.09 | 11.1 | 13.05 | 13.05 | +1.5 (+12.99%) | 2,437,579 |
| 7 Feb 2024 | CNY | 12.43 | 12.45 | 11.35 | 11.55 | 11.55 | -0.8 (-6.48%) | 2,633,378 |
| 6 Feb 2024 | CNY | 12.03 | 13.01 | 11.09 | 12.35 | 12.35 | +0.32 (+2.66%) | 2,926,798 |
| 5 Feb 2024 | CNY | 14.18 | 14.3 | 11.8 | 12.03 | 12.03 | -2.3 (-16.05%) | 2,279,911 |
| 2 Feb 2024 | CNY | 15.46 | 15.67 | 13.85 | 14.33 | 14.33 | -1.11 (-7.19%) | 1,413,000 |
| 1 Feb 2024 | CNY | 15.8 | 15.81 | 15.01 | 15.44 | 15.44 | -0.37 (-2.34%) | 1,215,600 |
| 31 Jan 2024 | CNY | 17 | 17 | 15.72 | 15.81 | 15.81 | -1.16 (-6.84%) | 1,158,400 |
| 30 Jan 2024 | CNY | 17.37 | 17.68 | 16.9 | 16.97 | 16.97 | -0.69 (-3.91%) | 826,000 |
| 29 Jan 2024 | CNY | 18.35 | 18.54 | 17.66 | 17.66 | 17.66 | -0.63 (-3.44%) | 738,500 |
| 26 Jan 2024 | CNY | 18.17 | 18.6 | 18.16 | 18.29 | 18.29 | +0.12 (+0.66%) | 926,000 |
| 25 Jan 2024 | CNY | 17.39 | 18.25 | 17.22 | 18.17 | 18.17 | +0.85 (+4.91%) | 985,192 |
| 24 Jan 2024 | CNY | 17.24 | 17.71 | 16.7 | 17.32 | 17.32 | +0.16 (+0.93%) | 1,206,121 |
| 23 Jan 2024 | CNY | 17.29 | 17.69 | 17.03 | 17.16 | 17.16 | -0.51 (-2.89%) | 1,454,621 |
| 22 Jan 2024 | CNY | 18.5 | 19.17 | 17.46 | 17.67 | 17.67 | -1.25 (-6.61%) | 1,022,500 |
