| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 14.12 | 14.45 | 13.87 | 13.9 | 13.9 | -0.23 (-1.63%) | 1,819,498 |
| 6 Mar 2024 | CNY | 13.65 | 14.39 | 13.59 | 14.13 | 14.13 | +0.4 (+2.91%) | 1,640,945 |
| 5 Mar 2024 | CNY | 14.27 | 14.28 | 13.71 | 13.73 | 13.73 | -0.5 (-3.51%) | 1,439,797 |
| 4 Mar 2024 | CNY | 14.3 | 14.5 | 13.7 | 14.23 | 14.23 | -0.09 (-0.63%) | 1,747,802 |
| 1 Mar 2024 | CNY | 14.24 | 14.5 | 13.99 | 14.32 | 14.32 | 0.0 (0.0%) | 1,766,200 |
| 29 Feb 2024 | CNY | 13.59 | 14.36 | 13.3 | 14.32 | 14.32 | +0.62 (+4.53%) | 3,111,114 |
| 28 Feb 2024 | CNY | 15.57 | 16.18 | 13.68 | 13.7 | 13.7 | -1.82 (-11.73%) | 3,894,432 |
| 27 Feb 2024 | CNY | 14.9 | 15.54 | 14.72 | 15.52 | 15.52 | +0.63 (+4.23%) | 2,042,698 |
| 26 Feb 2024 | CNY | 14.6 | 15.49 | 14.41 | 14.89 | 14.89 | +0.29 (+1.99%) | 2,374,377 |
| 23 Feb 2024 | CNY | 13.97 | 14.63 | 13.83 | 14.6 | 14.6 | +0.61 (+4.36%) | 1,844,205 |
| 22 Feb 2024 | CNY | 13.63 | 14 | 13.36 | 13.99 | 13.99 | +0.49 (+3.63%) | 2,084,720 |
| 21 Feb 2024 | CNY | 13.18 | 13.86 | 12.85 | 13.5 | 13.5 | +0.42 (+3.21%) | 2,452,012 |
| 20 Feb 2024 | CNY | 12.96 | 13.16 | 12.67 | 13.08 | 13.08 | +0.17 (+1.32%) | 1,721,769 |
| 19 Feb 2024 | CNY | 12.17 | 12.97 | 12.14 | 12.91 | 12.91 | +0.77 (+6.34%) | 2,970,569 |
| 8 Feb 2024 | CNY | 11.29 | 12.14 | 10.01 | 12.14 | 12.14 | +0.9 (+8.01%) | 3,537,684 |
| 7 Feb 2024 | CNY | 12.3 | 12.3 | 11.07 | 11.24 | 11.24 | -0.85 (-7.03%) | 3,095,784 |
| 6 Feb 2024 | CNY | 11.77 | 12.77 | 10.89 | 12.09 | 12.09 | -0.11 (-0.90%) | 3,041,907 |
| 5 Feb 2024 | CNY | 14.48 | 14.48 | 11.91 | 12.2 | 12.2 | -2.41 (-16.50%) | 2,725,131 |
| 2 Feb 2024 | CNY | 15.6 | 15.94 | 14.06 | 14.61 | 14.61 | -0.94 (-6.05%) | 1,596,994 |
| 1 Feb 2024 | CNY | 15.75 | 15.87 | 14.85 | 15.55 | 15.55 | -0.23 (-1.46%) | 1,402,336 |
| 31 Jan 2024 | CNY | 17.05 | 17.05 | 15.73 | 15.78 | 15.78 | -1.2 (-7.07%) | 1,154,103 |
| 30 Jan 2024 | CNY | 17.68 | 17.68 | 16.83 | 16.98 | 16.98 | -0.7 (-3.96%) | 1,111,590 |
| 29 Jan 2024 | CNY | 18.4 | 18.8 | 17.46 | 17.68 | 17.68 | -0.72 (-3.91%) | 985,405 |
| 26 Jan 2024 | CNY | 18.26 | 18.79 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,202,146 |
| 25 Jan 2024 | CNY | 17.12 | 18.25 | 17.12 | 18.2 | 18.2 | +1.04 (+6.06%) | 1,310,690 |
| 24 Jan 2024 | CNY | 17 | 17.31 | 16.53 | 17.16 | 17.16 | +0.21 (+1.24%) | 971,031 |
| 23 Jan 2024 | CNY | 17.02 | 17.27 | 16.59 | 16.95 | 16.95 | -0.07 (-0.41%) | 1,056,177 |
| 22 Jan 2024 | CNY | 18.57 | 18.57 | 16.88 | 17.02 | 17.02 | -1.28 (-6.99%) | 1,112,848 |
| 19 Jan 2024 | CNY | 18.68 | 18.96 | 18.29 | 18.3 | 18.3 | -0.38 (-2.03%) | 693,524 |
| 18 Jan 2024 | CNY | 19.09 | 19.09 | 18.34 | 18.68 | 18.68 | -0.31 (-1.63%) | 1,089,214 |
