| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 19.99 | 20.33 | 19.4 | 20.18 | 20.18 | +0.19 (+0.95%) | 4,317,613 |
| 7 Mar 2024 | CNY | 20.2 | 20.84 | 19.33 | 19.99 | 19.99 | -0.38 (-1.87%) | 5,027,033 |
| 6 Mar 2024 | CNY | 20.62 | 20.97 | 19.94 | 20.37 | 20.37 | -0.63 (-3%) | 4,344,892 |
| 5 Mar 2024 | CNY | 20.6 | 21.49 | 20.26 | 21 | 21 | +0.16 (+0.77%) | 6,457,591 |
| 4 Mar 2024 | CNY | 21.01 | 21.35 | 19.9 | 20.84 | 20.84 | -0.13 (-0.62%) | 6,210,013 |
| 1 Mar 2024 | CNY | 20.41 | 21.98 | 19.77 | 20.97 | 20.97 | +0.68 (+3.35%) | 8,438,834 |
| 29 Feb 2024 | CNY | 18.58 | 20.55 | 18.58 | 20.29 | 20.29 | +0.52 (+2.63%) | 7,518,005 |
| 28 Feb 2024 | CNY | 22.07 | 23.5 | 19.77 | 19.77 | 19.77 | -2.83 (-12.52%) | 12,382,230 |
| 27 Feb 2024 | CNY | 21.9 | 22.96 | 20.81 | 22.6 | 22.6 | -0.78 (-3.34%) | 11,383,579 |
| 26 Feb 2024 | CNY | 20.01 | 23.5 | 19.68 | 23.38 | 23.38 | +3.13 (+15.46%) | 12,000,478 |
| 23 Feb 2024 | CNY | 19.01 | 20.75 | 19.01 | 20.25 | 20.25 | +1.3 (+6.86%) | 7,972,279 |
| 22 Feb 2024 | CNY | 17.28 | 19.26 | 17.08 | 18.95 | 18.95 | +1.47 (+8.41%) | 8,866,533 |
| 21 Feb 2024 | CNY | 16.43 | 18.57 | 16.01 | 17.48 | 17.48 | +0.59 (+3.49%) | 8,354,625 |
| 20 Feb 2024 | CNY | 16 | 17.59 | 15.31 | 16.89 | 16.89 | +0.92 (+5.76%) | 8,680,302 |
| 19 Feb 2024 | CNY | 14.4 | 16.22 | 14.4 | 15.97 | 15.97 | +2.04 (+14.64%) | 7,074,121 |
| 8 Feb 2024 | CNY | 12.67 | 13.99 | 11.5 | 13.93 | 13.93 | +1.11 (+8.66%) | 6,392,778 |
| 7 Feb 2024 | CNY | 14.68 | 14.7 | 12.49 | 12.82 | 12.82 | -1.56 (-10.85%) | 6,637,335 |
| 6 Feb 2024 | CNY | 14.02 | 15.51 | 12.98 | 14.38 | 14.38 | -0.45 (-3.03%) | 4,546,627 |
| 5 Feb 2024 | CNY | 17.8 | 17.81 | 14.76 | 14.83 | 14.83 | -3.27 (-18.07%) | 4,094,570 |
| 2 Feb 2024 | CNY | 19.13 | 20.29 | 17.13 | 18.1 | 18.1 | -1.22 (-6.31%) | 2,361,700 |
| 1 Feb 2024 | CNY | 19.48 | 19.61 | 18.53 | 19.32 | 19.32 | -0.44 (-2.23%) | 2,387,112 |
| 31 Jan 2024 | CNY | 21.08 | 21.59 | 19.68 | 19.76 | 19.76 | -1.51 (-7.10%) | 2,388,901 |
| 30 Jan 2024 | CNY | 22.18 | 22.2 | 21.24 | 21.27 | 21.27 | -0.82 (-3.71%) | 1,323,162 |
| 29 Jan 2024 | CNY | 23.13 | 23.29 | 21.96 | 22.09 | 22.09 | -1.05 (-4.54%) | 1,749,100 |
| 26 Jan 2024 | CNY | 23 | 23.73 | 23 | 23.14 | 23.14 | +0.05 (+0.22%) | 2,224,776 |
| 25 Jan 2024 | CNY | 21.6 | 23.13 | 21.31 | 23.09 | 23.09 | +1.47 (+6.80%) | 2,647,600 |
| 24 Jan 2024 | CNY | 21.34 | 21.67 | 20.71 | 21.62 | 21.62 | +0.37 (+1.74%) | 1,806,600 |
| 23 Jan 2024 | CNY | 21.01 | 21.46 | 20.71 | 21.25 | 21.25 | 0.0 (0.0%) | 1,780,819 |
| 22 Jan 2024 | CNY | 22.71 | 23.04 | 21 | 21.25 | 21.25 | -1.64 (-7.16%) | 2,144,700 |
| 19 Jan 2024 | CNY | 23.2 | 23.56 | 22.75 | 22.89 | 22.89 | -0.16 (-0.69%) | 1,570,900 |
