| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 17.02 | 17.22 | 16.93 | 17.11 | 17.11 | +0.08 (+0.47%) | 645,071 |
| 8 Mar 2024 | CNY | 17.23 | 17.47 | 16.82 | 17.03 | 17.03 | -0.47 (-2.69%) | 1,226,806 |
| 7 Mar 2024 | CNY | 17.31 | 19.09 | 16.85 | 17.5 | 17.5 | +0.35 (+2.04%) | 1,912,454 |
| 6 Mar 2024 | CNY | 16.58 | 17.45 | 16.34 | 17.15 | 17.15 | +0.65 (+3.94%) | 1,236,071 |
| 5 Mar 2024 | CNY | 16.85 | 16.89 | 16.34 | 16.5 | 16.5 | -0.42 (-2.48%) | 961,420 |
| 4 Mar 2024 | CNY | 17.26 | 17.26 | 16.63 | 16.92 | 16.92 | -0.21 (-1.23%) | 592,793 |
| 1 Mar 2024 | CNY | 16.68 | 17.35 | 16.62 | 17.13 | 17.13 | +0.47 (+2.82%) | 997,523 |
| 29 Feb 2024 | CNY | 16.2 | 16.98 | 16.2 | 16.66 | 16.66 | +0.34 (+2.08%) | 1,223,369 |
| 28 Feb 2024 | CNY | 17.86 | 18.08 | 16.32 | 16.32 | 16.32 | -1.43 (-8.06%) | 1,292,100 |
| 27 Feb 2024 | CNY | 17.27 | 17.77 | 17.15 | 17.75 | 17.75 | +0.48 (+2.78%) | 980,967 |
| 26 Feb 2024 | CNY | 16.86 | 17.58 | 16.8 | 17.27 | 17.27 | +0.41 (+2.43%) | 885,847 |
| 23 Feb 2024 | CNY | 16.57 | 17.02 | 16.57 | 16.86 | 16.86 | +0.29 (+1.75%) | 978,869 |
| 22 Feb 2024 | CNY | 16.29 | 16.63 | 16.18 | 16.57 | 16.57 | +0.27 (+1.66%) | 668,955 |
| 21 Feb 2024 | CNY | 15.97 | 16.73 | 15.8 | 16.3 | 16.3 | +0.28 (+1.75%) | 856,346 |
| 20 Feb 2024 | CNY | 15.81 | 16.07 | 15.5 | 16.02 | 16.02 | +0.35 (+2.23%) | 668,870 |
| 19 Feb 2024 | CNY | 15.51 | 16.08 | 15.32 | 15.67 | 15.67 | +0.52 (+3.43%) | 989,083 |
| 8 Feb 2024 | CNY | 13.8 | 15.25 | 13.53 | 15.15 | 15.15 | +1.39 (+10.10%) | 1,178,406 |
| 7 Feb 2024 | CNY | 14.44 | 14.57 | 13.72 | 13.76 | 13.76 | -0.54 (-3.78%) | 1,463,991 |
| 6 Feb 2024 | CNY | 14.54 | 14.98 | 13.34 | 14.3 | 14.3 | -0.39 (-2.65%) | 1,375,214 |
| 5 Feb 2024 | CNY | 16.36 | 16.36 | 13.81 | 14.69 | 14.69 | -1.58 (-9.71%) | 1,061,545 |
| 2 Feb 2024 | CNY | 17.12 | 17.32 | 15.75 | 16.27 | 16.27 | -0.75 (-4.41%) | 776,109 |
| 1 Feb 2024 | CNY | 17.29 | 17.75 | 16.66 | 17.02 | 17.02 | -0.64 (-3.62%) | 702,329 |
| 31 Jan 2024 | CNY | 18.42 | 18.42 | 17.27 | 17.66 | 17.66 | -0.74 (-4.02%) | 701,225 |
| 30 Jan 2024 | CNY | 18.98 | 19.1 | 18.4 | 18.4 | 18.4 | -0.63 (-3.31%) | 370,960 |
| 29 Jan 2024 | CNY | 20.05 | 20.15 | 19 | 19.03 | 19.03 | -0.69 (-3.50%) | 553,540 |
| 26 Jan 2024 | CNY | 19.84 | 20.05 | 19.62 | 19.72 | 19.72 | +0.07 (+0.36%) | 382,017 |
| 25 Jan 2024 | CNY | 19.2 | 19.74 | 18.9 | 19.65 | 19.65 | +0.66 (+3.48%) | 439,360 |
| 24 Jan 2024 | CNY | 18.53 | 19.35 | 18.39 | 18.99 | 18.99 | +0.3 (+1.61%) | 460,740 |
| 23 Jan 2024 | CNY | 18.84 | 18.97 | 18.36 | 18.69 | 18.69 | -0.15 (-0.80%) | 449,351 |
| 22 Jan 2024 | CNY | 20.12 | 20.35 | 18.68 | 18.84 | 18.84 | -1.21 (-6.03%) | 611,074 |
