| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.61 | 15.91 | 15.4 | 15.4 | 15.4 | -0.27 (-1.72%) | 13,150,880 |
| 27 Feb 2024 | CNY | 15.85 | 15.89 | 15.45 | 15.67 | 15.67 | -0.17 (-1.07%) | 18,160,590 |
| 26 Feb 2024 | CNY | 16.33 | 16.58 | 15.74 | 15.84 | 15.84 | -0.76 (-4.58%) | 26,228,390 |
| 23 Feb 2024 | CNY | 16.8 | 16.99 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 10,385,570 |
| 22 Feb 2024 | CNY | 16.83 | 17.05 | 16.68 | 16.9 | 16.9 | -0.04 (-0.24%) | 8,297,670 |
| 21 Feb 2024 | CNY | 16.8 | 17.45 | 16.68 | 16.94 | 16.94 | -0.07 (-0.41%) | 13,485,370 |
| 20 Feb 2024 | CNY | 16.3 | 17.13 | 16.17 | 17.01 | 17.01 | +0.52 (+3.15%) | 15,936,900 |
| 19 Feb 2024 | CNY | 16.31 | 16.8 | 15.87 | 16.49 | 16.49 | +0.61 (+3.84%) | 16,079,030 |
| 8 Feb 2024 | CNY | 16.19 | 16.96 | 15.82 | 15.88 | 15.88 | -0.4 (-2.46%) | 21,716,830 |
| 7 Feb 2024 | CNY | 15.53 | 16.3 | 15.25 | 16.28 | 16.28 | +0.9 (+5.85%) | 25,691,320 |
| 6 Feb 2024 | CNY | 13.8 | 15.44 | 13.6 | 15.38 | 15.38 | +1.3 (+9.23%) | 20,631,130 |
| 5 Feb 2024 | CNY | 14.27 | 14.67 | 13.55 | 14.08 | 14.08 | -0.63 (-4.28%) | 19,643,530 |
| 2 Feb 2024 | CNY | 15.41 | 15.6 | 14.33 | 14.71 | 14.71 | -0.62 (-4.04%) | 17,007,970 |
| 1 Feb 2024 | CNY | 15.07 | 15.6 | 14.86 | 15.33 | 15.33 | +0.18 (+1.19%) | 13,036,600 |
| 31 Jan 2024 | CNY | 15.55 | 15.92 | 15 | 15.15 | 15.15 | -0.55 (-3.50%) | 14,510,900 |
| 30 Jan 2024 | CNY | 15.77 | 16.25 | 15.66 | 15.7 | 15.7 | -0.15 (-0.95%) | 17,597,450 |
| 29 Jan 2024 | CNY | 17 | 17.29 | 15.67 | 15.85 | 15.85 | -1.52 (-8.75%) | 38,036,850 |
| 26 Jan 2024 | CNY | 17.5 | 17.53 | 17.13 | 17.37 | 17.37 | -0.25 (-1.42%) | 17,228,980 |
| 25 Jan 2024 | CNY | 17.03 | 17.67 | 16.84 | 17.62 | 17.62 | +0.34 (+1.97%) | 31,839,160 |
| 24 Jan 2024 | CNY | 16.85 | 17.38 | 16.5 | 17.28 | 17.28 | +0.59 (+3.54%) | 33,574,720 |
| 23 Jan 2024 | CNY | 15.23 | 16.75 | 15.21 | 16.69 | 16.69 | +1.23 (+7.96%) | 28,085,920 |
| 22 Jan 2024 | CNY | 16.02 | 16.45 | 15.3 | 15.46 | 15.46 | -0.38 (-2.40%) | 25,609,550 |
| 19 Jan 2024 | CNY | 15.8 | 15.95 | 15.48 | 15.84 | 15.84 | +0.03 (+0.19%) | 16,591,380 |
| 18 Jan 2024 | CNY | 16.04 | 16.07 | 15.3 | 15.81 | 15.81 | -0.24 (-1.50%) | 25,150,010 |
| 17 Jan 2024 | CNY | 15.9 | 16.55 | 15.7 | 16.05 | 16.05 | +0.16 (+1.01%) | 32,962,660 |
| 16 Jan 2024 | CNY | 14.92 | 15.99 | 14.75 | 15.89 | 15.89 | +0.98 (+6.57%) | 36,406,330 |
| 15 Jan 2024 | CNY | 14.64 | 15.25 | 14.46 | 14.91 | 14.91 | +0.34 (+2.33%) | 15,719,840 |
| 12 Jan 2024 | CNY | 14.69 | 14.94 | 14.54 | 14.57 | 14.57 | -0.12 (-0.82%) | 7,975,610 |
| 11 Jan 2024 | CNY | 14.36 | 14.75 | 14.33 | 14.69 | 14.69 | +0.35 (+2.44%) | 11,103,910 |
| 10 Jan 2024 | CNY | 14.49 | 14.58 | 14.33 | 14.34 | 14.34 | -0.16 (-1.10%) | 5,633,290 |
