| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 15.39 | 15.68 | 15.09 | 15.42 | 15.42 | +0.06 (+0.39%) | 2,529,000 |
| 29 Feb 2024 | CNY | 14.39 | 15.36 | 14.24 | 15.36 | 15.36 | +0.71 (+4.85%) | 3,803,602 |
| 28 Feb 2024 | CNY | 16.53 | 17.05 | 14.21 | 14.65 | 14.65 | -1.84 (-11.16%) | 5,743,001 |
| 27 Feb 2024 | CNY | 15.82 | 16.49 | 15.78 | 16.49 | 16.49 | +0.61 (+3.84%) | 3,235,726 |
| 26 Feb 2024 | CNY | 15.89 | 16.48 | 15.57 | 15.88 | 15.88 | +0.22 (+1.40%) | 4,962,980 |
| 23 Feb 2024 | CNY | 15.19 | 15.74 | 15.02 | 15.66 | 15.66 | +0.62 (+4.12%) | 2,712,554 |
| 22 Feb 2024 | CNY | 14.4 | 15.19 | 14.4 | 15.04 | 15.04 | +0.49 (+3.37%) | 3,487,652 |
| 21 Feb 2024 | CNY | 13.99 | 15.19 | 13.95 | 14.55 | 14.55 | +0.48 (+3.41%) | 3,883,987 |
| 20 Feb 2024 | CNY | 13.99 | 14.19 | 13.58 | 14.07 | 14.07 | +0.22 (+1.59%) | 3,530,456 |
| 19 Feb 2024 | CNY | 13.08 | 14.78 | 13.08 | 13.85 | 13.85 | +0.87 (+6.70%) | 5,596,031 |
| 8 Feb 2024 | CNY | 11.36 | 13.05 | 11.12 | 12.98 | 12.98 | +1.99 (+18.11%) | 5,409,915 |
| 7 Feb 2024 | CNY | 11.97 | 11.99 | 10.86 | 10.99 | 10.99 | -0.99 (-8.26%) | 4,405,101 |
| 6 Feb 2024 | CNY | 11.99 | 12.75 | 10.71 | 11.98 | 11.98 | -0.01 (-0.08%) | 5,169,365 |
| 5 Feb 2024 | CNY | 14.25 | 14.42 | 11.76 | 11.99 | 11.99 | -2.53 (-17.42%) | 4,393,253 |
| 2 Feb 2024 | CNY | 15.35 | 15.98 | 13.98 | 14.52 | 14.52 | -1.01 (-6.50%) | 2,860,594 |
| 1 Feb 2024 | CNY | 15.99 | 16.06 | 15.14 | 15.53 | 15.53 | -0.46 (-2.88%) | 2,325,355 |
| 31 Jan 2024 | CNY | 17.5 | 17.53 | 15.8 | 15.99 | 15.99 | -1.34 (-7.73%) | 2,278,964 |
| 30 Jan 2024 | CNY | 18 | 18.11 | 17.23 | 17.33 | 17.33 | -0.9 (-4.94%) | 1,369,993 |
| 29 Jan 2024 | CNY | 19.1 | 19.29 | 18 | 18.23 | 18.23 | -0.86 (-4.50%) | 1,755,819 |
| 26 Jan 2024 | CNY | 19.02 | 19.56 | 18.99 | 19.09 | 19.09 | +0.06 (+0.32%) | 1,347,441 |
| 25 Jan 2024 | CNY | 18.39 | 19.04 | 18.04 | 19.03 | 19.03 | +0.69 (+3.76%) | 1,654,915 |
| 24 Jan 2024 | CNY | 18.08 | 18.56 | 17.6 | 18.34 | 18.34 | +0.29 (+1.61%) | 1,969,916 |
| 23 Jan 2024 | CNY | 18 | 18.7 | 17.68 | 18.05 | 18.05 | -0.45 (-2.43%) | 2,249,542 |
| 22 Jan 2024 | CNY | 19.96 | 20 | 18.21 | 18.5 | 18.5 | -1.32 (-6.66%) | 1,725,902 |
| 19 Jan 2024 | CNY | 20.3 | 20.5 | 19.82 | 19.82 | 19.82 | -0.44 (-2.17%) | 1,220,547 |
| 18 Jan 2024 | CNY | 20.95 | 21.14 | 19.71 | 20.26 | 20.26 | -0.57 (-2.74%) | 2,047,437 |
| 17 Jan 2024 | CNY | 21.69 | 21.69 | 20.8 | 20.83 | 20.83 | -0.77 (-3.56%) | 1,034,300 |
| 16 Jan 2024 | CNY | 21.8 | 21.95 | 21.25 | 21.6 | 21.6 | -0.47 (-2.13%) | 1,070,042 |
| 15 Jan 2024 | CNY | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.0 (0.0%) | 1,107,000 |
| 12 Jan 2024 | CNY | 22.28 | 22.63 | 22.06 | 22.07 | 22.07 | -0.2 (-0.90%) | 975,657 |
