| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Feb 2024 | CNY | 17.91 | 19.1 | 17.88 | 19.02 | 19.02 | +0.6 (+3.26%) | 2,918,650 |
| 28 Feb 2024 | CNY | 20.5 | 20.7 | 18.35 | 18.42 | 18.42 | -2.23 (-10.80%) | 4,364,957 |
| 27 Feb 2024 | CNY | 19.7 | 20.72 | 19.48 | 20.65 | 20.65 | -0.19 (-0.91%) | 5,222,904 |
| 26 Feb 2024 | CNY | 21.1 | 22.47 | 20.2 | 20.84 | 20.84 | -0.06 (-0.29%) | 6,466,492 |
| 23 Feb 2024 | CNY | 18.66 | 21.37 | 18.11 | 20.9 | 20.9 | +2.4 (+12.97%) | 4,561,681 |
| 22 Feb 2024 | CNY | 17.22 | 19.36 | 17.16 | 18.5 | 18.5 | +1.31 (+7.62%) | 3,271,564 |
| 21 Feb 2024 | CNY | 16.31 | 17.47 | 16.2 | 17.19 | 17.19 | +0.73 (+4.43%) | 2,066,735 |
| 20 Feb 2024 | CNY | 16.28 | 16.65 | 15.88 | 16.46 | 16.46 | +0.02 (+0.12%) | 1,724,205 |
| 19 Feb 2024 | CNY | 15.6 | 16.84 | 15.6 | 16.44 | 16.44 | +1.2 (+7.87%) | 3,362,013 |
| 8 Feb 2024 | CNY | 13.73 | 15.5 | 13.01 | 15.24 | 15.24 | +1.91 (+14.33%) | 4,166,372 |
| 7 Feb 2024 | CNY | 14.5 | 14.8 | 13.03 | 13.33 | 13.33 | -1.14 (-7.88%) | 3,556,228 |
| 6 Feb 2024 | CNY | 14.9 | 15.44 | 13.07 | 14.47 | 14.47 | -0.52 (-3.47%) | 2,898,445 |
| 5 Feb 2024 | CNY | 17 | 17.2 | 14.67 | 14.99 | 14.99 | -2.26 (-13.10%) | 3,314,942 |
| 2 Feb 2024 | CNY | 18.45 | 18.95 | 16.7 | 17.25 | 17.25 | -1.19 (-6.45%) | 1,460,863 |
| 1 Feb 2024 | CNY | 18.66 | 18.73 | 17.67 | 18.44 | 18.44 | -0.15 (-0.81%) | 1,594,100 |
| 31 Jan 2024 | CNY | 20.32 | 20.32 | 18.5 | 18.59 | 18.59 | -1.56 (-7.74%) | 1,505,757 |
| 30 Jan 2024 | CNY | 20.28 | 20.92 | 20.01 | 20.15 | 20.15 | -0.33 (-1.61%) | 1,086,955 |
| 29 Jan 2024 | CNY | 21.1 | 21.28 | 20.41 | 20.48 | 20.48 | -0.52 (-2.48%) | 1,207,167 |
| 26 Jan 2024 | CNY | 21.07 | 21.53 | 20.9 | 21 | 21 | -0.07 (-0.33%) | 1,049,600 |
| 25 Jan 2024 | CNY | 20.22 | 21.14 | 19.96 | 21.07 | 21.07 | +0.87 (+4.31%) | 1,657,900 |
| 24 Jan 2024 | CNY | 20.11 | 20.47 | 19.4 | 20.2 | 20.2 | +0.18 (+0.90%) | 1,556,619 |
| 23 Jan 2024 | CNY | 20.6 | 20.82 | 19.68 | 20.02 | 20.02 | -0.62 (-3.00%) | 1,676,350 |
| 22 Jan 2024 | CNY | 22.29 | 22.4 | 20.5 | 20.64 | 20.64 | -1.47 (-6.65%) | 1,480,244 |
| 19 Jan 2024 | CNY | 22.68 | 23 | 22 | 22.11 | 22.11 | -0.38 (-1.69%) | 1,167,200 |
| 18 Jan 2024 | CNY | 22.92 | 23.18 | 21.96 | 22.49 | 22.49 | -0.43 (-1.88%) | 1,543,500 |
| 17 Jan 2024 | CNY | 23.58 | 23.7 | 22.92 | 22.92 | 22.92 | -0.68 (-2.88%) | 950,100 |
| 16 Jan 2024 | CNY | 23.45 | 23.85 | 23.1 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,570,949 |
| 15 Jan 2024 | CNY | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 1,186,400 |
| 12 Jan 2024 | CNY | 24.21 | 24.28 | 23.46 | 23.5 | 23.5 | -0.81 (-3.33%) | 2,000,623 |
| 11 Jan 2024 | CNY | 23.75 | 24.47 | 23.21 | 24.31 | 24.31 | +0.51 (+2.14%) | 2,603,542 |
