| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2024 | CNY | 17.59 | 18.6 | 17.42 | 18.42 | 18.42 | +0.89 (+5.08%) | 3,498,806 |
| 5 Mar 2024 | CNY | 17.66 | 17.87 | 17.42 | 17.53 | 17.53 | -0.3 (-1.68%) | 1,569,417 |
| 4 Mar 2024 | CNY | 18.06 | 18.16 | 17.36 | 17.83 | 17.83 | -0.24 (-1.33%) | 2,104,114 |
| 1 Mar 2024 | CNY | 17.82 | 18.32 | 17.6 | 18.07 | 18.07 | +0.34 (+1.92%) | 2,757,027 |
| 29 Feb 2024 | CNY | 16.6 | 17.77 | 16.57 | 17.73 | 17.73 | +0.73 (+4.29%) | 3,240,179 |
| 28 Feb 2024 | CNY | 19.05 | 19.43 | 16.88 | 17 | 17 | -1.8 (-9.57%) | 4,159,693 |
| 27 Feb 2024 | CNY | 17.85 | 18.8 | 17.51 | 18.8 | 18.8 | +0.95 (+5.32%) | 2,374,017 |
| 26 Feb 2024 | CNY | 17.33 | 18.33 | 17.33 | 17.85 | 17.85 | +0.6 (+3.48%) | 3,183,389 |
| 23 Feb 2024 | CNY | 16.6 | 17.33 | 16.4 | 17.25 | 17.25 | +0.72 (+4.36%) | 2,432,999 |
| 22 Feb 2024 | CNY | 15.81 | 16.54 | 15.81 | 16.53 | 16.53 | +0.63 (+3.96%) | 2,181,355 |
| 21 Feb 2024 | CNY | 15.58 | 16.38 | 15.4 | 15.9 | 15.9 | +0.3 (+1.92%) | 2,524,165 |
| 20 Feb 2024 | CNY | 15.41 | 15.63 | 14.9 | 15.6 | 15.6 | +0.42 (+2.77%) | 2,012,465 |
| 19 Feb 2024 | CNY | 14.82 | 15.54 | 14.69 | 15.18 | 15.18 | +0.79 (+5.49%) | 2,499,300 |
| 8 Feb 2024 | CNY | 12.9 | 14.88 | 12.61 | 14.39 | 14.39 | +1.63 (+12.77%) | 3,034,551 |
| 7 Feb 2024 | CNY | 13.9 | 14 | 12.55 | 12.76 | 12.76 | -1.27 (-9.05%) | 3,149,353 |
| 6 Feb 2024 | CNY | 13.5 | 14.59 | 12.66 | 14.03 | 14.03 | +0.1 (+0.72%) | 2,628,190 |
| 5 Feb 2024 | CNY | 16.44 | 16.44 | 13.5 | 13.93 | 13.93 | -2.46 (-15.01%) | 2,876,549 |
| 2 Feb 2024 | CNY | 17.87 | 17.94 | 15.78 | 16.39 | 16.39 | -1.02 (-5.86%) | 1,634,672 |
| 1 Feb 2024 | CNY | 17.87 | 17.97 | 17.01 | 17.41 | 17.41 | -0.46 (-2.57%) | 1,427,340 |
| 31 Jan 2024 | CNY | 19.48 | 19.48 | 17.71 | 17.87 | 17.87 | -1.27 (-6.64%) | 1,494,917 |
| 30 Jan 2024 | CNY | 19.9 | 20 | 19.04 | 19.14 | 19.14 | -0.8 (-4.01%) | 971,031 |
| 29 Jan 2024 | CNY | 20.96 | 20.98 | 19.93 | 19.94 | 19.94 | -0.76 (-3.67%) | 1,028,500 |
| 26 Jan 2024 | CNY | 20.93 | 21.2 | 20.54 | 20.7 | 20.7 | -0.13 (-0.62%) | 1,021,409 |
| 25 Jan 2024 | CNY | 19.84 | 20.85 | 19.7 | 20.83 | 20.83 | +0.95 (+4.78%) | 1,255,398 |
| 24 Jan 2024 | CNY | 19.86 | 20.19 | 19.12 | 19.88 | 19.88 | +0.17 (+0.86%) | 1,199,762 |
| 23 Jan 2024 | CNY | 19.95 | 20.2 | 19.59 | 19.71 | 19.71 | -0.3 (-1.50%) | 1,327,729 |
| 22 Jan 2024 | CNY | 21.35 | 21.35 | 19.75 | 20.01 | 20.01 | -1.37 (-6.41%) | 1,670,531 |
| 19 Jan 2024 | CNY | 22.32 | 22.32 | 21.36 | 21.38 | 21.38 | -0.7 (-3.17%) | 1,193,809 |
| 18 Jan 2024 | CNY | 22.4 | 22.7 | 21.53 | 22.08 | 22.08 | -0.38 (-1.69%) | 1,477,100 |
| 17 Jan 2024 | CNY | 23.14 | 23.2 | 22.46 | 22.46 | 22.46 | -0.68 (-2.94%) | 812,234 |
