| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 15.4 | 15.44 | 15.05 | 15.08 | 15.08 | -0.26 (-1.69%) | 1,361,900 |
| 4 Mar 2024 | CNY | 15.68 | 15.74 | 15.1 | 15.34 | 15.34 | -0.37 (-2.36%) | 2,381,532 |
| 1 Mar 2024 | CNY | 15.91 | 16.04 | 15.51 | 15.71 | 15.71 | -0.43 (-2.66%) | 3,691,997 |
| 29 Feb 2024 | CNY | 14.98 | 16.14 | 14.8 | 16.14 | 16.14 | +1.86 (+13.03%) | 5,505,796 |
| 28 Feb 2024 | CNY | 15.4 | 15.68 | 14.26 | 14.28 | 14.28 | -1.09 (-7.09%) | 2,998,937 |
| 27 Feb 2024 | CNY | 15.08 | 15.38 | 14.82 | 15.37 | 15.37 | +0.25 (+1.65%) | 1,738,111 |
| 26 Feb 2024 | CNY | 14.9 | 15.4 | 14.8 | 15.12 | 15.12 | +0.25 (+1.68%) | 1,914,905 |
| 23 Feb 2024 | CNY | 14.58 | 14.91 | 14.44 | 14.87 | 14.87 | +0.29 (+1.99%) | 1,462,793 |
| 22 Feb 2024 | CNY | 14.44 | 14.65 | 14.42 | 14.58 | 14.58 | +0.15 (+1.04%) | 1,068,045 |
| 21 Feb 2024 | CNY | 14.15 | 14.69 | 14.15 | 14.43 | 14.43 | +0.1 (+0.70%) | 1,595,500 |
| 20 Feb 2024 | CNY | 14.15 | 14.44 | 13.91 | 14.33 | 14.33 | +0.17 (+1.20%) | 1,166,454 |
| 19 Feb 2024 | CNY | 13.9 | 14.43 | 13.9 | 14.16 | 14.16 | +0.34 (+2.46%) | 1,646,271 |
| 8 Feb 2024 | CNY | 12.88 | 13.88 | 12.85 | 13.82 | 13.82 | +0.98 (+7.63%) | 1,803,769 |
| 7 Feb 2024 | CNY | 12.96 | 13.27 | 12.68 | 12.84 | 12.84 | +0.05 (+0.39%) | 1,345,254 |
| 6 Feb 2024 | CNY | 12.46 | 13.18 | 11.75 | 12.79 | 12.79 | +0.32 (+2.57%) | 1,630,832 |
| 5 Feb 2024 | CNY | 13.46 | 13.46 | 12.09 | 12.47 | 12.47 | -1.03 (-7.63%) | 2,059,055 |
| 2 Feb 2024 | CNY | 14.34 | 14.65 | 13.13 | 13.5 | 13.5 | -0.91 (-6.32%) | 1,762,569 |
| 1 Feb 2024 | CNY | 14.75 | 14.75 | 14.14 | 14.41 | 14.41 | -0.23 (-1.57%) | 1,158,726 |
| 31 Jan 2024 | CNY | 15.21 | 15.39 | 14.64 | 14.64 | 14.64 | -0.64 (-4.19%) | 1,169,182 |
| 30 Jan 2024 | CNY | 15.76 | 15.94 | 15.23 | 15.28 | 15.28 | -0.47 (-2.98%) | 967,892 |
| 29 Jan 2024 | CNY | 16.19 | 16.26 | 15.75 | 15.75 | 15.75 | -0.21 (-1.32%) | 965,337 |
| 26 Jan 2024 | CNY | 16.11 | 16.34 | 15.96 | 15.96 | 15.96 | -0.15 (-0.93%) | 1,061,943 |
| 25 Jan 2024 | CNY | 15.69 | 16.13 | 15.67 | 16.11 | 16.11 | +0.46 (+2.94%) | 1,237,567 |
| 24 Jan 2024 | CNY | 15.63 | 15.8 | 15.18 | 15.65 | 15.65 | +0.12 (+0.77%) | 950,504 |
| 23 Jan 2024 | CNY | 15.28 | 15.76 | 15.18 | 15.53 | 15.53 | +0.3 (+1.97%) | 1,306,773 |
| 22 Jan 2024 | CNY | 16.38 | 16.39 | 15.15 | 15.23 | 15.23 | -1.15 (-7.02%) | 1,521,025 |
| 19 Jan 2024 | CNY | 16.77 | 16.77 | 16.34 | 16.38 | 16.38 | -0.19 (-1.15%) | 589,385 |
| 18 Jan 2024 | CNY | 16.82 | 16.96 | 16.29 | 16.57 | 16.57 | -0.24 (-1.43%) | 1,305,672 |
| 17 Jan 2024 | CNY | 17.2 | 17.26 | 16.81 | 16.81 | 16.81 | -0.39 (-2.27%) | 857,617 |
| 16 Jan 2024 | CNY | 17.39 | 17.42 | 16.98 | 17.2 | 17.2 | -0.17 (-0.98%) | 1,413,792 |
