| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2024 | CNY | 17.28 | 17.41 | 16.78 | 17.05 | 17.05 | -0.24 (-1.39%) | 2,466,725 |
| 1 Mar 2024 | CNY | 17.11 | 17.68 | 16.92 | 17.29 | 17.29 | +0.27 (+1.59%) | 3,675,320 |
| 29 Feb 2024 | CNY | 16.07 | 17.07 | 16.03 | 17.02 | 17.02 | +0.52 (+3.15%) | 3,244,113 |
| 28 Feb 2024 | CNY | 17.72 | 18.38 | 16.5 | 16.5 | 16.5 | -1.28 (-7.20%) | 5,684,215 |
| 27 Feb 2024 | CNY | 17.15 | 17.78 | 16.91 | 17.78 | 17.78 | +0.31 (+1.77%) | 5,033,031 |
| 26 Feb 2024 | CNY | 16.9 | 18.23 | 16.71 | 17.47 | 17.47 | +0.78 (+4.67%) | 6,656,295 |
| 23 Feb 2024 | CNY | 16.32 | 16.7 | 16.13 | 16.69 | 16.69 | +0.37 (+2.27%) | 3,295,400 |
| 22 Feb 2024 | CNY | 15.93 | 16.36 | 15.93 | 16.32 | 16.32 | +0.24 (+1.49%) | 2,671,010 |
| 21 Feb 2024 | CNY | 15.68 | 16.5 | 15.53 | 16.08 | 16.08 | +0.21 (+1.32%) | 3,541,026 |
| 20 Feb 2024 | CNY | 15.79 | 16.03 | 15.4 | 15.87 | 15.87 | +0.09 (+0.57%) | 2,332,256 |
| 19 Feb 2024 | CNY | 15.59 | 16.06 | 15.3 | 15.78 | 15.78 | +0.33 (+2.14%) | 3,547,148 |
| 8 Feb 2024 | CNY | 14.73 | 15.46 | 13.93 | 15.45 | 15.45 | +0.87 (+5.97%) | 3,820,871 |
| 7 Feb 2024 | CNY | 15.35 | 15.73 | 14.35 | 14.58 | 14.58 | -0.66 (-4.33%) | 3,027,605 |
| 6 Feb 2024 | CNY | 14.68 | 15.6 | 13.74 | 15.24 | 15.24 | +0.46 (+3.11%) | 2,564,123 |
| 5 Feb 2024 | CNY | 16.2 | 16.21 | 14.18 | 14.78 | 14.78 | -1.36 (-8.43%) | 2,751,090 |
| 2 Feb 2024 | CNY | 17.18 | 17.33 | 15.52 | 16.14 | 16.14 | -1.04 (-6.05%) | 2,484,100 |
| 1 Feb 2024 | CNY | 17 | 17.45 | 16.85 | 17.18 | 17.18 | +0.02 (+0.12%) | 1,222,335 |
| 31 Jan 2024 | CNY | 17.92 | 18.26 | 17.16 | 17.16 | 17.16 | -0.79 (-4.40%) | 1,495,395 |
| 30 Jan 2024 | CNY | 18.34 | 18.58 | 17.9 | 17.95 | 17.95 | -0.62 (-3.34%) | 1,407,588 |
| 29 Jan 2024 | CNY | 19.14 | 19.4 | 18.46 | 18.57 | 18.57 | -0.13 (-0.70%) | 2,021,570 |
| 26 Jan 2024 | CNY | 18.7 | 19.19 | 18.67 | 18.7 | 18.7 | -0.16 (-0.85%) | 1,298,712 |
| 25 Jan 2024 | CNY | 18.44 | 18.9 | 18.31 | 18.86 | 18.86 | +0.39 (+2.11%) | 1,699,900 |
| 24 Jan 2024 | CNY | 18.06 | 18.48 | 17.74 | 18.47 | 18.47 | +0.41 (+2.27%) | 2,088,274 |
| 23 Jan 2024 | CNY | 17.92 | 18.22 | 17.66 | 18.06 | 18.06 | +0.23 (+1.29%) | 1,538,919 |
| 22 Jan 2024 | CNY | 19.09 | 19.12 | 17.7 | 17.83 | 17.83 | -1.22 (-6.40%) | 2,354,400 |
| 19 Jan 2024 | CNY | 19.48 | 19.66 | 19.05 | 19.05 | 19.05 | -0.41 (-2.11%) | 1,731,860 |
| 18 Jan 2024 | CNY | 19.75 | 19.75 | 19.01 | 19.46 | 19.46 | -0.31 (-1.57%) | 2,343,600 |
| 17 Jan 2024 | CNY | 20.37 | 20.48 | 19.71 | 19.77 | 19.77 | -0.76 (-3.70%) | 2,529,695 |
| 16 Jan 2024 | CNY | 21.05 | 21.15 | 20.26 | 20.53 | 20.53 | -0.52 (-2.47%) | 3,327,259 |
| 15 Jan 2024 | CNY | 21.95 | 22.17 | 21 | 21.05 | 21.05 | -1.05 (-4.75%) | 5,281,263 |
