| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.78 | 15.97 | 15.38 | 15.38 | 15.38 | -0.42 (-2.66%) | 10,241,400 |
| 27 Feb 2024 | CNY | 15.52 | 15.82 | 15.46 | 15.8 | 15.8 | +0.16 (+1.02%) | 7,175,050 |
| 26 Feb 2024 | CNY | 15.67 | 15.86 | 15.51 | 15.64 | 15.64 | -0.03 (-0.19%) | 7,574,490 |
| 23 Feb 2024 | CNY | 15.56 | 15.75 | 15.36 | 15.67 | 15.67 | +0.11 (+0.71%) | 6,807,800 |
| 22 Feb 2024 | CNY | 15.53 | 15.7 | 15.39 | 15.56 | 15.56 | -0.05 (-0.32%) | 7,187,600 |
| 21 Feb 2024 | CNY | 15.2 | 16.03 | 15.16 | 15.61 | 15.61 | +0.31 (+2.03%) | 12,194,050 |
| 20 Feb 2024 | CNY | 15.22 | 15.4 | 15.06 | 15.3 | 15.3 | 0.0 (0.0%) | 6,604,560 |
| 19 Feb 2024 | CNY | 15.25 | 15.47 | 15.19 | 15.3 | 15.3 | +0.15 (+0.99%) | 11,231,350 |
| 8 Feb 2024 | CNY | 14.7 | 15.33 | 14.7 | 15.15 | 15.15 | +0.66 (+4.55%) | 16,588,090 |
| 7 Feb 2024 | CNY | 13.62 | 14.57 | 13.6 | 14.49 | 14.49 | +0.96 (+7.10%) | 12,330,990 |
| 6 Feb 2024 | CNY | 12.5 | 13.77 | 12.33 | 13.53 | 13.53 | +0.9 (+7.13%) | 11,304,270 |
| 5 Feb 2024 | CNY | 13.47 | 13.47 | 12.24 | 12.63 | 12.63 | -0.89 (-6.58%) | 13,613,050 |
| 2 Feb 2024 | CNY | 14.02 | 14.25 | 13.15 | 13.52 | 13.52 | -0.5 (-3.57%) | 9,225,400 |
| 1 Feb 2024 | CNY | 14.23 | 14.52 | 13.98 | 14.02 | 14.02 | -0.24 (-1.68%) | 8,780,950 |
| 31 Jan 2024 | CNY | 14.45 | 14.68 | 14.25 | 14.26 | 14.26 | -0.15 (-1.04%) | 8,166,330 |
| 30 Jan 2024 | CNY | 14.84 | 14.87 | 14.22 | 14.41 | 14.41 | -0.43 (-2.90%) | 10,194,650 |
| 29 Jan 2024 | CNY | 15.06 | 15.17 | 14.72 | 14.84 | 14.84 | -0.16 (-1.07%) | 5,515,230 |
| 26 Jan 2024 | CNY | 15.02 | 15.15 | 14.9 | 15 | 15 | -0.09 (-0.60%) | 4,973,600 |
| 25 Jan 2024 | CNY | 14.84 | 15.12 | 14.7 | 15.09 | 15.09 | +0.34 (+2.31%) | 6,945,100 |
| 24 Jan 2024 | CNY | 14.65 | 14.82 | 14.25 | 14.75 | 14.75 | +0.17 (+1.17%) | 6,553,570 |
| 23 Jan 2024 | CNY | 14.42 | 14.66 | 14.22 | 14.58 | 14.58 | +0.06 (+0.41%) | 6,855,830 |
| 22 Jan 2024 | CNY | 15.02 | 15.2 | 14.43 | 14.52 | 14.52 | -0.58 (-3.84%) | 7,991,060 |
| 19 Jan 2024 | CNY | 15.28 | 15.36 | 15.06 | 15.1 | 15.1 | -0.25 (-1.63%) | 6,397,800 |
| 18 Jan 2024 | CNY | 15.21 | 15.44 | 14.91 | 15.35 | 15.35 | +0.1 (+0.66%) | 10,190,850 |
| 17 Jan 2024 | CNY | 15.36 | 15.61 | 15.22 | 15.25 | 15.25 | -0.03 (-0.20%) | 9,971,700 |
| 16 Jan 2024 | CNY | 15.27 | 15.51 | 15.13 | 15.28 | 15.28 | +0.2 (+1.33%) | 10,074,600 |
| 15 Jan 2024 | CNY | 14.98 | 15.18 | 14.8 | 15.08 | 15.08 | +0.17 (+1.14%) | 7,200,400 |
| 12 Jan 2024 | CNY | 14.68 | 15.04 | 14.66 | 14.91 | 14.91 | +0.17 (+1.15%) | 6,811,290 |
| 11 Jan 2024 | CNY | 14.4 | 14.8 | 14.34 | 14.74 | 14.74 | +0.34 (+2.36%) | 4,890,290 |
| 10 Jan 2024 | CNY | 14.4 | 14.53 | 14.32 | 14.4 | 14.4 | -0.09 (-0.62%) | 2,537,430 |
