| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 14.35 | 14.62 | 14.25 | 14.37 | 14.37 | -0.03 (-0.21%) | 12,147,690 |
| 13 Mar 2024 | CNY | 14.45 | 14.6 | 14.26 | 14.4 | 14.4 | -0.05 (-0.35%) | 9,436,287 |
| 12 Mar 2024 | CNY | 14.32 | 14.55 | 14.27 | 14.45 | 14.45 | +0.13 (+0.91%) | 9,450,128 |
| 11 Mar 2024 | CNY | 14.07 | 14.35 | 14.03 | 14.32 | 14.32 | +0.18 (+1.27%) | 7,431,162 |
| 8 Mar 2024 | CNY | 14.22 | 14.3 | 14.02 | 14.14 | 14.14 | -0.08 (-0.56%) | 6,978,362 |
| 7 Mar 2024 | CNY | 14.27 | 14.45 | 14.08 | 14.22 | 14.22 | 0.0 (0.0%) | 10,123,480 |
| 6 Mar 2024 | CNY | 13.95 | 14.37 | 13.94 | 14.22 | 14.22 | +0.21 (+1.50%) | 9,689,212 |
| 5 Mar 2024 | CNY | 14.31 | 14.32 | 13.99 | 14.01 | 14.01 | -0.32 (-2.23%) | 10,793,090 |
| 4 Mar 2024 | CNY | 14.5 | 14.57 | 14.15 | 14.33 | 14.33 | -0.17 (-1.17%) | 10,551,090 |
| 1 Mar 2024 | CNY | 14.47 | 14.6 | 14.39 | 14.5 | 14.5 | 0.0 (0.0%) | 9,794,896 |
| 29 Feb 2024 | CNY | 14.13 | 14.5 | 14.07 | 14.5 | 14.5 | +0.3 (+2.11%) | 11,927,030 |
| 28 Feb 2024 | CNY | 14.93 | 15.37 | 14.16 | 14.2 | 14.2 | -0.71 (-4.76%) | 21,346,380 |
| 27 Feb 2024 | CNY | 14.58 | 14.93 | 14.51 | 14.91 | 14.91 | +0.24 (+1.64%) | 14,885,400 |
| 26 Feb 2024 | CNY | 14.54 | 14.86 | 14.48 | 14.67 | 14.67 | +0.14 (+0.96%) | 17,522,600 |
| 23 Feb 2024 | CNY | 14.24 | 14.58 | 14.17 | 14.53 | 14.53 | +0.3 (+2.11%) | 18,103,820 |
| 22 Feb 2024 | CNY | 14.06 | 14.34 | 14.03 | 14.23 | 14.23 | +0.03 (+0.21%) | 14,611,300 |
| 21 Feb 2024 | CNY | 14.05 | 14.53 | 13.88 | 14.2 | 14.2 | +0.15 (+1.07%) | 20,245,530 |
| 20 Feb 2024 | CNY | 13.85 | 14.1 | 13.73 | 14.05 | 14.05 | 0.0 (0.0%) | 14,843,780 |
| 19 Feb 2024 | CNY | 13.78 | 14.24 | 13.56 | 14.05 | 14.05 | +0.33 (+2.41%) | 23,119,940 |
| 8 Feb 2024 | CNY | 12.99 | 13.77 | 12.54 | 13.72 | 13.72 | +0.87 (+6.77%) | 24,710,440 |
| 7 Feb 2024 | CNY | 13.08 | 13.64 | 12.83 | 12.85 | 12.85 | -0.33 (-2.50%) | 22,935,440 |
| 6 Feb 2024 | CNY | 12.39 | 13.37 | 12.1 | 13.18 | 13.18 | +0.67 (+5.36%) | 19,334,540 |
| 5 Feb 2024 | CNY | 13.35 | 13.58 | 12.4 | 12.51 | 12.51 | -1.01 (-7.47%) | 20,252,120 |
| 2 Feb 2024 | CNY | 14.41 | 14.61 | 13.11 | 13.52 | 13.52 | -0.97 (-6.69%) | 23,030,730 |
| 1 Feb 2024 | CNY | 14.4 | 14.91 | 14.13 | 14.49 | 14.49 | +0.02 (+0.14%) | 16,639,000 |
| 31 Jan 2024 | CNY | 15.4 | 15.87 | 14.39 | 14.47 | 14.47 | -1.15 (-7.36%) | 24,706,880 |
| 30 Jan 2024 | CNY | 16.68 | 16.68 | 15.61 | 15.62 | 15.62 | -1.52 (-8.87%) | 31,973,820 |
| 29 Jan 2024 | CNY | 17.59 | 18.18 | 17.12 | 17.14 | 17.14 | +0.08 (+0.47%) | 40,081,420 |
| 26 Jan 2024 | CNY | 16.83 | 17.41 | 16.66 | 17.06 | 17.06 | +0.13 (+0.77%) | 37,656,350 |
| 25 Jan 2024 | CNY | 17.22 | 17.26 | 16.6 | 16.93 | 16.93 | -0.47 (-2.70%) | 41,673,030 |
