| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 18.01 | 19.97 | 17.98 | 18.49 | 18.49 | +0.5 (+2.78%) | 3,528,423 |
| 8 Mar 2024 | CNY | 17.92 | 18.12 | 17.47 | 17.99 | 17.99 | -0.02 (-0.11%) | 2,118,326 |
| 7 Mar 2024 | CNY | 17.59 | 18.76 | 17.59 | 18.01 | 18.01 | +0.25 (+1.41%) | 3,421,370 |
| 6 Mar 2024 | CNY | 16.63 | 17.93 | 16.58 | 17.76 | 17.76 | +1.13 (+6.79%) | 3,244,667 |
| 5 Mar 2024 | CNY | 17.24 | 17.25 | 16.53 | 16.63 | 16.63 | -0.68 (-3.93%) | 1,785,900 |
| 4 Mar 2024 | CNY | 17.56 | 17.64 | 16.8 | 17.31 | 17.31 | -0.31 (-1.76%) | 1,950,638 |
| 1 Mar 2024 | CNY | 17.48 | 17.83 | 17.3 | 17.62 | 17.62 | +0.07 (+0.40%) | 2,002,050 |
| 29 Feb 2024 | CNY | 16.52 | 17.55 | 16.45 | 17.55 | 17.55 | +0.55 (+3.24%) | 2,797,684 |
| 28 Feb 2024 | CNY | 19 | 19.07 | 16.99 | 17 | 17 | -2.2 (-11.46%) | 4,536,681 |
| 27 Feb 2024 | CNY | 17.59 | 19.2 | 17.48 | 19.2 | 19.2 | +1.37 (+7.68%) | 3,605,645 |
| 26 Feb 2024 | CNY | 16.73 | 18.11 | 16.71 | 17.83 | 17.83 | +1.03 (+6.13%) | 3,075,552 |
| 23 Feb 2024 | CNY | 16.17 | 16.94 | 16.03 | 16.8 | 16.8 | +0.64 (+3.96%) | 2,154,226 |
| 22 Feb 2024 | CNY | 15.55 | 16.17 | 15.32 | 16.16 | 16.16 | +0.61 (+3.92%) | 2,180,211 |
| 21 Feb 2024 | CNY | 15.33 | 16.24 | 14.8 | 15.55 | 15.55 | +0.16 (+1.04%) | 2,847,894 |
| 20 Feb 2024 | CNY | 14.65 | 16.12 | 14.32 | 15.39 | 15.39 | +0.74 (+5.05%) | 2,982,642 |
| 19 Feb 2024 | CNY | 14.04 | 15 | 13.93 | 14.65 | 14.65 | +0.77 (+5.55%) | 2,496,247 |
| 8 Feb 2024 | CNY | 12.17 | 13.88 | 11.8 | 13.88 | 13.88 | +1.71 (+14.05%) | 2,783,494 |
| 7 Feb 2024 | CNY | 13.53 | 13.78 | 11.73 | 12.17 | 12.17 | -1.36 (-10.05%) | 3,044,072 |
| 6 Feb 2024 | CNY | 13.18 | 14.07 | 12.43 | 13.53 | 13.53 | -0.22 (-1.60%) | 2,336,070 |
| 5 Feb 2024 | CNY | 16 | 16.11 | 13.16 | 13.75 | 13.75 | -2.37 (-14.70%) | 2,482,607 |
| 2 Feb 2024 | CNY | 17.54 | 17.88 | 15.55 | 16.12 | 16.12 | -1.45 (-8.25%) | 1,497,800 |
| 1 Feb 2024 | CNY | 17.72 | 18.04 | 16.9 | 17.57 | 17.57 | -0.22 (-1.24%) | 1,358,439 |
| 31 Jan 2024 | CNY | 18.88 | 19.34 | 17.76 | 17.79 | 17.79 | -1.37 (-7.15%) | 1,663,348 |
| 30 Jan 2024 | CNY | 19.99 | 20.09 | 19.03 | 19.16 | 19.16 | -0.84 (-4.20%) | 861,400 |
| 29 Jan 2024 | CNY | 20.6 | 20.95 | 19.77 | 20 | 20 | -0.68 (-3.29%) | 1,068,500 |
| 26 Jan 2024 | CNY | 20.64 | 21.09 | 20.5 | 20.68 | 20.68 | +0.04 (+0.19%) | 1,053,100 |
| 25 Jan 2024 | CNY | 20.05 | 20.66 | 19.57 | 20.64 | 20.64 | +0.7 (+3.51%) | 1,144,292 |
| 24 Jan 2024 | CNY | 19.89 | 20.25 | 19.13 | 19.94 | 19.94 | +0.15 (+0.76%) | 1,104,192 |
| 23 Jan 2024 | CNY | 20.38 | 20.38 | 19.51 | 19.79 | 19.79 | -0.58 (-2.85%) | 1,419,320 |
| 22 Jan 2024 | CNY | 21.77 | 21.77 | 20.01 | 20.37 | 20.37 | -1.4 (-6.43%) | 1,381,834 |
