| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 18.35 | 18.86 | 16.42 | 16.46 | 16.46 | -1.73 (-9.51%) | 13,758,808 |
| 27 Feb 2024 | CNY | 17.2 | 18.68 | 17.2 | 18.19 | 18.19 | +0.64 (+3.65%) | 12,523,889 |
| 26 Feb 2024 | CNY | 17.24 | 18.45 | 17.18 | 17.55 | 17.55 | -0.24 (-1.35%) | 12,352,850 |
| 23 Feb 2024 | CNY | 17 | 18.44 | 16.7 | 17.79 | 17.79 | +0.35 (+2.01%) | 15,020,188 |
| 22 Feb 2024 | CNY | 15.34 | 18.52 | 15.23 | 17.44 | 17.44 | +2.01 (+13.03%) | 12,902,988 |
| 21 Feb 2024 | CNY | 14.89 | 15.73 | 14.54 | 15.43 | 15.43 | +0.1 (+0.65%) | 9,449,999 |
| 20 Feb 2024 | CNY | 14.18 | 16.31 | 13.81 | 15.33 | 15.33 | +1.27 (+9.03%) | 11,134,217 |
| 19 Feb 2024 | CNY | 13.38 | 14.35 | 13.38 | 14.06 | 14.06 | +0.66 (+4.93%) | 8,598,220 |
| 8 Feb 2024 | CNY | 12.3 | 13.41 | 11.2 | 13.4 | 13.4 | +0.99 (+7.98%) | 11,402,098 |
| 7 Feb 2024 | CNY | 14.1 | 14.2 | 12.26 | 12.41 | 12.41 | -1.53 (-10.98%) | 8,610,578 |
| 6 Feb 2024 | CNY | 13.33 | 14.7 | 12.61 | 13.94 | 13.94 | -0.12 (-0.85%) | 6,275,572 |
| 5 Feb 2024 | CNY | 16.2 | 16.2 | 13.85 | 14.06 | 14.06 | -2.24 (-13.74%) | 4,753,430 |
| 2 Feb 2024 | CNY | 17.37 | 17.81 | 15.87 | 16.3 | 16.3 | -0.97 (-5.62%) | 3,548,370 |
| 1 Feb 2024 | CNY | 17.78 | 17.97 | 17.05 | 17.27 | 17.27 | -0.52 (-2.92%) | 2,701,400 |
| 31 Jan 2024 | CNY | 19.1 | 19.14 | 17.6 | 17.79 | 17.79 | -1.35 (-7.05%) | 3,133,380 |
| 30 Jan 2024 | CNY | 20 | 20 | 19.12 | 19.14 | 19.14 | -0.88 (-4.40%) | 1,905,234 |
| 29 Jan 2024 | CNY | 20.88 | 21 | 19.95 | 20.02 | 20.02 | -0.68 (-3.29%) | 2,569,312 |
| 26 Jan 2024 | CNY | 20.85 | 21.27 | 20.54 | 20.7 | 20.7 | -0.18 (-0.86%) | 2,895,814 |
| 25 Jan 2024 | CNY | 20.27 | 20.91 | 20.08 | 20.88 | 20.88 | +0.56 (+2.76%) | 3,218,027 |
| 24 Jan 2024 | CNY | 20.22 | 20.6 | 19.64 | 20.32 | 20.32 | +0.13 (+0.64%) | 2,387,309 |
| 23 Jan 2024 | CNY | 20.53 | 20.55 | 19.94 | 20.19 | 20.19 | -0.28 (-1.37%) | 2,451,731 |
| 22 Jan 2024 | CNY | 21.78 | 21.83 | 20.2 | 20.47 | 20.47 | -1.15 (-5.32%) | 3,241,402 |
| 19 Jan 2024 | CNY | 22.3 | 22.32 | 21.62 | 21.62 | 21.62 | -0.62 (-2.79%) | 2,443,600 |
| 18 Jan 2024 | CNY | 22.27 | 22.32 | 21.62 | 22.24 | 22.24 | -0.03 (-0.13%) | 3,875,549 |
| 17 Jan 2024 | CNY | 22.67 | 23.59 | 22.23 | 22.27 | 22.27 | -0.43 (-1.89%) | 3,778,729 |
| 16 Jan 2024 | CNY | 22.95 | 23.16 | 22.36 | 22.7 | 22.7 | -0.07 (-0.31%) | 3,647,102 |
| 15 Jan 2024 | CNY | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.0 (0.0%) | 3,961,286 |
| 12 Jan 2024 | CNY | 23.09 | 23.36 | 22.7 | 22.77 | 22.77 | -0.32 (-1.39%) | 3,156,457 |
| 11 Jan 2024 | CNY | 22.64 | 23.27 | 22.64 | 23.09 | 23.09 | +0.42 (+1.85%) | 4,250,488 |
| 10 Jan 2024 | CNY | 23.25 | 23.55 | 22.63 | 22.67 | 22.67 | -0.58 (-2.49%) | 4,022,411 |
