| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.77 | 15.23 | 14.34 | 14.35 | 14.35 | -0.39 (-2.65%) | 16,718,410 |
| 27 Feb 2024 | CNY | 14.38 | 14.75 | 14.32 | 14.74 | 14.74 | +0.36 (+2.50%) | 9,283,770 |
| 26 Feb 2024 | CNY | 14.35 | 14.63 | 14.3 | 14.38 | 14.38 | +0.12 (+0.84%) | 11,654,910 |
| 23 Feb 2024 | CNY | 14.14 | 14.3 | 14.02 | 14.26 | 14.26 | +0.18 (+1.28%) | 9,631,600 |
| 22 Feb 2024 | CNY | 14.07 | 14.28 | 13.91 | 14.08 | 14.08 | +0.02 (+0.14%) | 8,236,570 |
| 21 Feb 2024 | CNY | 13.79 | 14.38 | 13.66 | 14.06 | 14.06 | +0.17 (+1.22%) | 12,676,300 |
| 20 Feb 2024 | CNY | 13.92 | 13.97 | 13.68 | 13.89 | 13.89 | -0.14 (-1.00%) | 9,792,140 |
| 19 Feb 2024 | CNY | 14.18 | 14.25 | 13.89 | 14.03 | 14.03 | -0.07 (-0.50%) | 12,561,450 |
| 8 Feb 2024 | CNY | 13.65 | 14.14 | 13.52 | 14.1 | 14.1 | +0.6 (+4.44%) | 17,892,620 |
| 7 Feb 2024 | CNY | 13.12 | 13.67 | 13.09 | 13.5 | 13.5 | +0.52 (+4.01%) | 18,309,990 |
| 6 Feb 2024 | CNY | 11.81 | 13.13 | 11.75 | 12.98 | 12.98 | +0.96 (+7.99%) | 14,635,840 |
| 5 Feb 2024 | CNY | 12.6 | 12.6 | 11.65 | 12.02 | 12.02 | -0.66 (-5.21%) | 15,358,410 |
| 2 Feb 2024 | CNY | 13.18 | 13.25 | 12.4 | 12.68 | 12.68 | -0.54 (-4.08%) | 15,042,320 |
| 1 Feb 2024 | CNY | 12.96 | 13.53 | 12.81 | 13.22 | 13.22 | +0.2 (+1.54%) | 14,175,170 |
| 31 Jan 2024 | CNY | 13.31 | 13.44 | 12.97 | 13.02 | 13.02 | -0.3 (-2.25%) | 11,471,410 |
| 30 Jan 2024 | CNY | 13.94 | 13.94 | 13.29 | 13.32 | 13.32 | -0.66 (-4.72%) | 15,615,430 |
| 29 Jan 2024 | CNY | 14.23 | 14.48 | 13.97 | 13.98 | 13.98 | -0.19 (-1.34%) | 15,026,060 |
| 26 Jan 2024 | CNY | 14.82 | 14.92 | 14.08 | 14.17 | 14.17 | -0.74 (-4.96%) | 20,032,120 |
| 25 Jan 2024 | CNY | 14.5 | 14.96 | 14.36 | 14.91 | 14.91 | +0.35 (+2.40%) | 13,289,590 |
| 24 Jan 2024 | CNY | 14.68 | 14.72 | 13.96 | 14.56 | 14.56 | +0.04 (+0.28%) | 12,308,720 |
| 23 Jan 2024 | CNY | 14.18 | 14.76 | 13.66 | 14.52 | 14.52 | +0.34 (+2.40%) | 15,994,220 |
| 22 Jan 2024 | CNY | 15.3 | 15.3 | 14.1 | 14.18 | 14.18 | -1.17 (-7.62%) | 23,255,760 |
| 19 Jan 2024 | CNY | 15.28 | 16.08 | 15.18 | 15.35 | 15.35 | +0.2 (+1.32%) | 21,205,310 |
| 18 Jan 2024 | CNY | 14.88 | 15.17 | 14.65 | 15.15 | 15.15 | +0.11 (+0.73%) | 15,435,790 |
| 17 Jan 2024 | CNY | 15.5 | 15.5 | 15.03 | 15.04 | 15.04 | -0.53 (-3.40%) | 9,144,440 |
| 16 Jan 2024 | CNY | 15.32 | 15.7 | 15.18 | 15.57 | 15.57 | +0.21 (+1.37%) | 12,228,390 |
| 15 Jan 2024 | CNY | 15.56 | 15.6 | 15.31 | 15.36 | 15.36 | -0.24 (-1.54%) | 10,283,280 |
| 12 Jan 2024 | CNY | 15.65 | 15.95 | 15.59 | 15.6 | 15.6 | -0.17 (-1.08%) | 12,085,880 |
| 11 Jan 2024 | CNY | 15.42 | 15.87 | 15.32 | 15.77 | 15.77 | +0.32 (+2.07%) | 16,855,010 |
| 10 Jan 2024 | CNY | 15.4 | 15.86 | 15.4 | 15.45 | 15.45 | +0.05 (+0.32%) | 22,861,930 |
