| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 14.54 | 14.68 | 14.29 | 14.4 | 14.4 | -0.31 (-2.11%) | 2,476,290 |
| 4 Mar 2024 | CNY | 14.74 | 14.9 | 14.13 | 14.71 | 14.71 | +0.03 (+0.20%) | 3,099,348 |
| 1 Mar 2024 | CNY | 14.48 | 14.68 | 14.2 | 14.68 | 14.68 | +0.39 (+2.73%) | 3,633,100 |
| 29 Feb 2024 | CNY | 13.5 | 14.4 | 13.38 | 14.29 | 14.29 | +0.66 (+4.84%) | 4,038,864 |
| 28 Feb 2024 | CNY | 15.23 | 15.46 | 13.58 | 13.63 | 13.63 | -1.6 (-10.51%) | 6,715,082 |
| 27 Feb 2024 | CNY | 14.73 | 15.24 | 14.61 | 15.23 | 15.23 | +0.29 (+1.94%) | 5,524,728 |
| 26 Feb 2024 | CNY | 14.74 | 15.5 | 14.68 | 14.94 | 14.94 | +0.27 (+1.84%) | 8,259,213 |
| 23 Feb 2024 | CNY | 14.02 | 14.76 | 13.8 | 14.67 | 14.67 | +0.84 (+6.07%) | 6,937,755 |
| 22 Feb 2024 | CNY | 13.16 | 14.1 | 13.16 | 13.83 | 13.83 | +0.53 (+3.98%) | 4,884,243 |
| 21 Feb 2024 | CNY | 12.88 | 13.89 | 12.81 | 13.3 | 13.3 | +0.26 (+1.99%) | 5,204,775 |
| 20 Feb 2024 | CNY | 12.8 | 13.26 | 12.48 | 13.04 | 13.04 | +0.24 (+1.88%) | 3,396,162 |
| 19 Feb 2024 | CNY | 12.38 | 13.08 | 12.38 | 12.8 | 12.8 | +0.5 (+4.07%) | 4,935,107 |
| 8 Feb 2024 | CNY | 11.03 | 12.35 | 10.57 | 12.3 | 12.3 | +1.31 (+11.92%) | 6,260,687 |
| 7 Feb 2024 | CNY | 12.25 | 12.25 | 10.8 | 10.99 | 10.99 | -0.97 (-8.11%) | 5,767,684 |
| 6 Feb 2024 | CNY | 11.87 | 12.58 | 10.7 | 11.96 | 11.96 | -0.12 (-0.99%) | 5,219,675 |
| 5 Feb 2024 | CNY | 13.72 | 13.72 | 11.74 | 12.08 | 12.08 | -1.73 (-12.53%) | 4,595,770 |
| 2 Feb 2024 | CNY | 14.9 | 15.11 | 13.2 | 13.81 | 13.81 | -0.89 (-6.05%) | 3,506,593 |
| 1 Feb 2024 | CNY | 15.36 | 15.36 | 14.48 | 14.7 | 14.7 | -0.68 (-4.42%) | 2,762,594 |
| 31 Jan 2024 | CNY | 16.63 | 16.67 | 15.3 | 15.38 | 15.38 | -1.14 (-6.90%) | 4,364,119 |
| 30 Jan 2024 | CNY | 16.42 | 17.32 | 16.3 | 16.52 | 16.52 | -0.22 (-1.31%) | 3,931,148 |
| 29 Jan 2024 | CNY | 17.07 | 18 | 16.74 | 16.74 | 16.74 | -0.44 (-2.56%) | 5,792,889 |
| 26 Jan 2024 | CNY | 17.02 | 17.5 | 16.82 | 17.18 | 17.18 | +0.26 (+1.54%) | 5,151,505 |
| 25 Jan 2024 | CNY | 15.8 | 17.3 | 15.46 | 16.92 | 16.92 | +0.94 (+5.88%) | 5,576,743 |
| 24 Jan 2024 | CNY | 15.06 | 16.94 | 14.87 | 15.98 | 15.98 | +0.88 (+5.83%) | 4,382,489 |
| 23 Jan 2024 | CNY | 15 | 15.37 | 14.7 | 15.1 | 15.1 | -0.13 (-0.85%) | 1,849,644 |
| 22 Jan 2024 | CNY | 16.23 | 16.27 | 15 | 15.23 | 15.23 | -1.06 (-6.51%) | 2,014,800 |
| 19 Jan 2024 | CNY | 16.51 | 16.62 | 16.24 | 16.29 | 16.29 | -0.23 (-1.39%) | 1,261,452 |
| 18 Jan 2024 | CNY | 16.69 | 16.87 | 16.05 | 16.52 | 16.52 | -0.26 (-1.55%) | 2,041,500 |
| 17 Jan 2024 | CNY | 17.45 | 17.45 | 16.78 | 16.78 | 16.78 | -0.63 (-3.62%) | 1,319,858 |
| 16 Jan 2024 | CNY | 17.5 | 17.62 | 17.12 | 17.41 | 17.41 | -0.28 (-1.58%) | 1,186,500 |
