| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 19.05 | 19.29 | 18.2 | 18.2 | 18.2 | -1.13 (-5.85%) | 219,414,510 |
| 27 Feb 2024 | CNY | 17.59 | 19.44 | 17.39 | 19.33 | 19.33 | +1.66 (+9.39%) | 286,375,970 |
| 26 Feb 2024 | CNY | 17.6 | 18.01 | 17.51 | 17.67 | 17.67 | -0.5 (-2.75%) | 176,765,120 |
| 23 Feb 2024 | CNY | 18.82 | 18.95 | 18.06 | 18.17 | 18.17 | -0.02 (-0.11%) | 223,745,880 |
| 22 Feb 2024 | CNY | 18.25 | 18.57 | 17.31 | 18.19 | 18.19 | +0.64 (+3.65%) | 259,307,110 |
| 21 Feb 2024 | CNY | 17.73 | 17.86 | 17.25 | 17.55 | 17.55 | -0.94 (-5.08%) | 248,590,870 |
| 20 Feb 2024 | CNY | 17.9 | 18.99 | 17.61 | 18.49 | 18.49 | +1.22 (+7.06%) | 305,323,160 |
| 19 Feb 2024 | CNY | 16.7 | 17.27 | 16.32 | 17.27 | 17.27 | +1.57 (+10%) | 198,838,500 |
| 8 Feb 2024 | CNY | 15.5 | 16.56 | 15.2 | 15.7 | 15.7 | +0.4 (+2.61%) | 187,079,320 |
| 7 Feb 2024 | CNY | 15.27 | 15.53 | 15.01 | 15.3 | 15.3 | -0.23 (-1.48%) | 173,795,330 |
| 6 Feb 2024 | CNY | 14.3 | 15.89 | 14.3 | 15.53 | 15.53 | +0.76 (+5.15%) | 233,467,120 |
| 5 Feb 2024 | CNY | 13.88 | 15.21 | 13.81 | 14.77 | 14.77 | +0.85 (+6.11%) | 222,610,970 |
| 2 Feb 2024 | CNY | 14.54 | 14.77 | 13.55 | 13.92 | 13.92 | -0.64 (-4.40%) | 159,352,350 |
| 1 Feb 2024 | CNY | 13.13 | 14.64 | 12.98 | 14.56 | 14.56 | +1.25 (+9.39%) | 179,836,050 |
| 31 Jan 2024 | CNY | 13.3 | 13.55 | 13.02 | 13.31 | 13.31 | -0.19 (-1.41%) | 88,464,000 |
| 30 Jan 2024 | CNY | 13.55 | 13.9 | 13.48 | 13.5 | 13.5 | -0.09 (-0.66%) | 75,619,130 |
| 29 Jan 2024 | CNY | 14.22 | 14.41 | 13.49 | 13.59 | 13.59 | -0.82 (-5.69%) | 121,927,740 |
| 26 Jan 2024 | CNY | 14.83 | 14.91 | 14.27 | 14.41 | 14.41 | -0.67 (-4.44%) | 140,558,460 |
| 25 Jan 2024 | CNY | 14.45 | 15.22 | 14.31 | 15.08 | 15.08 | +0.58 (+4.00%) | 165,483,520 |
| 24 Jan 2024 | CNY | 14.62 | 14.76 | 14.06 | 14.5 | 14.5 | 0.0 (0.0%) | 141,635,780 |
| 23 Jan 2024 | CNY | 14.05 | 14.8 | 14.02 | 14.5 | 14.5 | +0.1 (+0.69%) | 164,723,080 |
| 22 Jan 2024 | CNY | 14.71 | 14.94 | 14.2 | 14.4 | 14.4 | +0.2 (+1.41%) | 214,606,830 |
| 19 Jan 2024 | CNY | 13.84 | 14.47 | 13.72 | 14.2 | 14.2 | +0.49 (+3.57%) | 199,161,080 |
| 18 Jan 2024 | CNY | 12.68 | 13.8 | 12.68 | 13.71 | 13.71 | +1.03 (+8.12%) | 222,034,740 |
| 17 Jan 2024 | CNY | 12.87 | 13.1 | 12.68 | 12.68 | 12.68 | -0.23 (-1.78%) | 76,542,830 |
| 16 Jan 2024 | CNY | 12.64 | 13.03 | 12.64 | 12.91 | 12.91 | +0.19 (+1.49%) | 102,235,690 |
| 15 Jan 2024 | CNY | 12.8 | 12.93 | 12.63 | 12.72 | 12.72 | -0.14 (-1.09%) | 59,544,110 |
| 12 Jan 2024 | CNY | 13 | 13.11 | 12.82 | 12.86 | 12.86 | -0.29 (-2.21%) | 59,607,230 |
| 11 Jan 2024 | CNY | 12.96 | 13.19 | 12.89 | 13.15 | 13.15 | +0.24 (+1.86%) | 73,663,270 |
| 10 Jan 2024 | CNY | 13.08 | 13.22 | 12.83 | 12.91 | 12.91 | -0.28 (-2.12%) | 69,154,970 |
