| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 16.24 | 16.58 | 16.24 | 16.51 | 16.51 | +0.29 (+1.79%) | 2,344,972 |
| 15 Mar 2024 | CNY | 15.87 | 16.26 | 15.8 | 16.22 | 16.22 | +0.28 (+1.76%) | 2,630,090 |
| 14 Mar 2024 | CNY | 16.05 | 16.44 | 15.72 | 15.94 | 15.94 | -0.06 (-0.38%) | 2,496,024 |
| 13 Mar 2024 | CNY | 16.09 | 16.2 | 15.81 | 16 | 16 | -0.05 (-0.31%) | 1,981,411 |
| 12 Mar 2024 | CNY | 16.06 | 16.12 | 15.7 | 16.05 | 16.05 | +0.16 (+1.01%) | 2,450,830 |
| 11 Mar 2024 | CNY | 15.51 | 15.89 | 15.41 | 15.89 | 15.89 | +0.36 (+2.32%) | 2,014,226 |
| 8 Mar 2024 | CNY | 15.66 | 15.87 | 15.26 | 15.53 | 15.53 | -0.29 (-1.83%) | 2,302,051 |
| 7 Mar 2024 | CNY | 15.62 | 16.05 | 15.57 | 15.82 | 15.82 | +0.19 (+1.22%) | 2,405,845 |
| 6 Mar 2024 | CNY | 15.1 | 15.7 | 15.04 | 15.63 | 15.63 | +0.4 (+2.63%) | 1,805,769 |
| 5 Mar 2024 | CNY | 15.64 | 15.68 | 15.14 | 15.23 | 15.23 | -0.4 (-2.56%) | 1,525,506 |
| 4 Mar 2024 | CNY | 15.85 | 16 | 15.34 | 15.63 | 15.63 | -0.22 (-1.39%) | 1,866,388 |
| 1 Mar 2024 | CNY | 15.51 | 15.88 | 15.5 | 15.85 | 15.85 | +0.34 (+2.19%) | 2,467,864 |
| 29 Feb 2024 | CNY | 15.01 | 15.51 | 15 | 15.51 | 15.51 | +0.55 (+3.68%) | 2,257,972 |
| 28 Feb 2024 | CNY | 16.3 | 16.97 | 14.93 | 14.96 | 14.96 | -1.31 (-8.05%) | 4,952,421 |
| 27 Feb 2024 | CNY | 15.6 | 16.3 | 15.41 | 16.27 | 16.27 | +0.52 (+3.30%) | 3,055,859 |
| 26 Feb 2024 | CNY | 15.45 | 15.98 | 15.36 | 15.75 | 15.75 | +0.45 (+2.94%) | 3,366,293 |
| 23 Feb 2024 | CNY | 14.86 | 15.33 | 14.77 | 15.3 | 15.3 | +0.47 (+3.17%) | 2,932,441 |
| 22 Feb 2024 | CNY | 14.46 | 14.94 | 14.45 | 14.83 | 14.83 | +0.29 (+1.99%) | 1,898,251 |
| 21 Feb 2024 | CNY | 14.2 | 15.03 | 14.1 | 14.54 | 14.54 | +0.21 (+1.47%) | 3,034,731 |
| 20 Feb 2024 | CNY | 14.26 | 14.5 | 13.77 | 14.33 | 14.33 | +0.27 (+1.92%) | 2,026,339 |
| 19 Feb 2024 | CNY | 13.95 | 14.39 | 13.71 | 14.06 | 14.06 | +0.44 (+3.23%) | 2,460,121 |
| 8 Feb 2024 | CNY | 12.61 | 13.69 | 12.3 | 13.62 | 13.62 | +1.22 (+9.84%) | 2,724,771 |
| 7 Feb 2024 | CNY | 13.14 | 13.28 | 12.26 | 12.4 | 12.4 | -0.78 (-5.92%) | 2,491,775 |
| 6 Feb 2024 | CNY | 12.63 | 13.68 | 11.89 | 13.18 | 13.18 | +0.31 (+2.41%) | 2,639,582 |
| 5 Feb 2024 | CNY | 14.7 | 14.7 | 12.59 | 12.87 | 12.87 | -1.71 (-11.73%) | 2,724,990 |
| 2 Feb 2024 | CNY | 15.8 | 15.98 | 13.9 | 14.58 | 14.58 | -1.25 (-7.90%) | 2,320,725 |
| 1 Feb 2024 | CNY | 15.7 | 16.13 | 15.35 | 15.83 | 15.83 | +0.12 (+0.76%) | 2,000,901 |
| 31 Jan 2024 | CNY | 16.61 | 16.91 | 15.66 | 15.71 | 15.71 | -1.09 (-6.49%) | 1,737,383 |
| 30 Jan 2024 | CNY | 17.01 | 17.35 | 16.8 | 16.8 | 16.8 | -0.6 (-3.45%) | 1,681,300 |
| 29 Jan 2024 | CNY | 17.93 | 18.38 | 17.35 | 17.4 | 17.4 | -0.55 (-3.06%) | 2,962,124 |
