| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2024 | CNY | 15.09 | 15.09 | 14.66 | 14.81 | 14.81 | -0.27 (-1.79%) | 3,733,780 |
| 12 Mar 2024 | CNY | 14.64 | 15.17 | 14.55 | 15.08 | 15.08 | +0.41 (+2.79%) | 5,054,749 |
| 11 Mar 2024 | CNY | 14.34 | 14.92 | 14.33 | 14.67 | 14.67 | +0.34 (+2.37%) | 3,457,993 |
| 8 Mar 2024 | CNY | 14.51 | 14.75 | 14.09 | 14.33 | 14.33 | -0.18 (-1.24%) | 3,597,656 |
| 7 Mar 2024 | CNY | 14.44 | 15.19 | 14.4 | 14.51 | 14.51 | 0.0 (0.0%) | 5,299,331 |
| 6 Mar 2024 | CNY | 14.55 | 14.79 | 14.2 | 14.51 | 14.51 | -0.19 (-1.29%) | 4,467,494 |
| 5 Mar 2024 | CNY | 15.04 | 15.2 | 14.59 | 14.7 | 14.7 | -0.74 (-4.79%) | 6,231,071 |
| 4 Mar 2024 | CNY | 14.33 | 16.03 | 14.05 | 15.44 | 15.44 | +1.25 (+8.81%) | 8,552,018 |
| 1 Mar 2024 | CNY | 13.78 | 14.44 | 13.78 | 14.19 | 14.19 | +0.4 (+2.90%) | 3,348,637 |
| 29 Feb 2024 | CNY | 13.25 | 13.85 | 12.99 | 13.79 | 13.79 | +0.51 (+3.84%) | 3,140,931 |
| 28 Feb 2024 | CNY | 14.81 | 15.15 | 13.23 | 13.28 | 13.28 | -1.51 (-10.21%) | 5,541,530 |
| 27 Feb 2024 | CNY | 14.26 | 14.79 | 13.99 | 14.79 | 14.79 | +0.5 (+3.50%) | 3,435,630 |
| 26 Feb 2024 | CNY | 14.13 | 14.59 | 13.87 | 14.29 | 14.29 | +0.19 (+1.35%) | 4,687,120 |
| 23 Feb 2024 | CNY | 13.69 | 14.15 | 13.5 | 14.1 | 14.1 | +0.42 (+3.07%) | 4,171,030 |
| 22 Feb 2024 | CNY | 13.34 | 13.73 | 13.34 | 13.68 | 13.68 | +0.31 (+2.32%) | 4,179,300 |
| 21 Feb 2024 | CNY | 12.86 | 13.87 | 12.8 | 13.37 | 13.37 | -0.01 (-0.07%) | 5,479,210 |
| 20 Feb 2024 | CNY | 12.68 | 14.1 | 12.14 | 13.38 | 13.38 | +0.61 (+4.78%) | 5,504,432 |
| 19 Feb 2024 | CNY | 12.03 | 13.28 | 11.92 | 12.77 | 12.77 | +0.89 (+7.49%) | 5,194,314 |
| 8 Feb 2024 | CNY | 11.08 | 11.9 | 10.41 | 11.88 | 11.88 | +1.26 (+11.86%) | 5,312,630 |
| 7 Feb 2024 | CNY | 12.01 | 12.19 | 10.51 | 10.62 | 10.62 | -1.38 (-11.50%) | 5,050,506 |
| 6 Feb 2024 | CNY | 11.91 | 12.43 | 10.42 | 12 | 12 | +0.09 (+0.76%) | 4,043,480 |
| 5 Feb 2024 | CNY | 13.97 | 13.97 | 11.73 | 11.91 | 11.91 | -2.14 (-15.23%) | 3,968,870 |
| 2 Feb 2024 | CNY | 15.1 | 15.38 | 13.68 | 14.05 | 14.05 | -0.97 (-6.46%) | 2,914,724 |
| 1 Feb 2024 | CNY | 15.44 | 15.67 | 14.8 | 15.02 | 15.02 | -0.64 (-4.09%) | 2,368,714 |
| 31 Jan 2024 | CNY | 16.42 | 16.67 | 15.62 | 15.66 | 15.66 | -0.87 (-5.26%) | 2,544,550 |
| 30 Jan 2024 | CNY | 17.03 | 17.27 | 16.51 | 16.53 | 16.53 | -0.82 (-4.73%) | 3,024,400 |
| 29 Jan 2024 | CNY | 17.52 | 18.54 | 17.33 | 17.35 | 17.35 | -0.37 (-2.09%) | 4,855,650 |
| 26 Jan 2024 | CNY | 17.5 | 18.38 | 17.23 | 17.72 | 17.72 | +0.33 (+1.90%) | 4,474,200 |
| 25 Jan 2024 | CNY | 16.46 | 17.4 | 16.28 | 17.39 | 17.39 | +0.9 (+5.46%) | 2,902,270 |
| 24 Jan 2024 | CNY | 16.26 | 16.5 | 15.8 | 16.49 | 16.49 | +0.3 (+1.85%) | 1,972,020 |
