| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 21 | 21.12 | 20.6 | 20.8 | 20.8 | -0.37 (-1.75%) | 9,293,183 |
| 4 Mar 2024 | CNY | 21.42 | 21.52 | 20.65 | 21.17 | 21.17 | -0.01 (-0.05%) | 12,688,037 |
| 1 Mar 2024 | CNY | 20.45 | 21.18 | 20.38 | 21.18 | 21.18 | +0.82 (+4.03%) | 14,156,604 |
| 29 Feb 2024 | CNY | 19.17 | 20.39 | 19.17 | 20.36 | 20.36 | +1 (+5.17%) | 11,710,070 |
| 28 Feb 2024 | CNY | 20.63 | 20.92 | 19.33 | 19.36 | 19.36 | -1.1 (-5.38%) | 14,584,530 |
| 27 Feb 2024 | CNY | 19.64 | 20.46 | 19.44 | 20.46 | 20.46 | +0.78 (+3.96%) | 12,379,361 |
| 26 Feb 2024 | CNY | 19.69 | 19.93 | 19.5 | 19.68 | 19.68 | -0.14 (-0.71%) | 10,304,166 |
| 23 Feb 2024 | CNY | 19.68 | 19.98 | 19.48 | 19.82 | 19.82 | +0.42 (+2.16%) | 10,571,235 |
| 22 Feb 2024 | CNY | 19.28 | 19.7 | 19.14 | 19.4 | 19.4 | +0.87 (+4.70%) | 9,580,105 |
| 21 Feb 2024 | CNY | 18.49 | 19.14 | 18.25 | 18.53 | 18.53 | -0.05 (-0.27%) | 6,746,690 |
| 20 Feb 2024 | CNY | 18.68 | 18.68 | 18.33 | 18.58 | 18.58 | -0.16 (-0.85%) | 5,208,206 |
| 19 Feb 2024 | CNY | 18.48 | 18.84 | 18.3 | 18.74 | 18.74 | +0.7 (+3.88%) | 10,052,824 |
| 8 Feb 2024 | CNY | 17.41 | 18.25 | 17.4 | 18.04 | 18.04 | +0.84 (+4.88%) | 10,244,120 |
| 7 Feb 2024 | CNY | 16.28 | 17.45 | 16.27 | 17.2 | 17.2 | +0.84 (+5.13%) | 10,944,044 |
| 6 Feb 2024 | CNY | 15.08 | 16.44 | 14.91 | 16.36 | 16.36 | +1 (+6.51%) | 9,908,342 |
| 5 Feb 2024 | CNY | 16 | 16.32 | 14.78 | 15.36 | 15.36 | -1 (-6.11%) | 10,263,810 |
| 2 Feb 2024 | CNY | 17.11 | 17.45 | 15.87 | 16.36 | 16.36 | -0.73 (-4.27%) | 7,663,972 |
| 1 Feb 2024 | CNY | 17.07 | 17.61 | 16.63 | 17.09 | 17.09 | -0.04 (-0.23%) | 6,945,510 |
| 31 Jan 2024 | CNY | 18.08 | 18.14 | 17.07 | 17.13 | 17.13 | -0.97 (-5.36%) | 6,543,080 |
| 30 Jan 2024 | CNY | 18.46 | 18.83 | 18.06 | 18.1 | 18.1 | -0.45 (-2.43%) | 5,226,170 |
| 29 Jan 2024 | CNY | 19.09 | 19.28 | 18.45 | 18.55 | 18.55 | -0.55 (-2.88%) | 6,066,380 |
| 26 Jan 2024 | CNY | 19.28 | 19.72 | 19.01 | 19.1 | 19.1 | -0.21 (-1.09%) | 8,341,213 |
| 25 Jan 2024 | CNY | 18.24 | 19.37 | 18.02 | 19.31 | 19.31 | +1.18 (+6.51%) | 8,094,750 |
| 24 Jan 2024 | CNY | 17.88 | 18.2 | 17.21 | 18.13 | 18.13 | +0.4 (+2.26%) | 5,275,885 |
| 23 Jan 2024 | CNY | 17.4 | 17.85 | 17.26 | 17.73 | 17.73 | +0.32 (+1.84%) | 5,153,234 |
| 22 Jan 2024 | CNY | 18.58 | 18.58 | 17.3 | 17.41 | 17.41 | -1.03 (-5.59%) | 6,158,899 |
| 19 Jan 2024 | CNY | 18.8 | 18.8 | 18.41 | 18.44 | 18.44 | -0.39 (-2.07%) | 3,093,209 |
| 18 Jan 2024 | CNY | 18.8 | 18.89 | 18.18 | 18.83 | 18.83 | +0.03 (+0.16%) | 6,356,420 |
| 17 Jan 2024 | CNY | 19.21 | 19.4 | 18.74 | 18.8 | 18.8 | -0.53 (-2.74%) | 3,897,003 |
| 16 Jan 2024 | CNY | 19.35 | 19.4 | 19.04 | 19.33 | 19.33 | +0.03 (+0.16%) | 4,500,399 |
