| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.55 | 16.66 | 16.36 | 16.53 | 16.53 | -0.02 (-0.12%) | 74,848,170 |
| 27 Feb 2024 | CNY | 16.41 | 16.64 | 16.39 | 16.55 | 16.55 | +0.07 (+0.42%) | 46,945,130 |
| 26 Feb 2024 | CNY | 16.84 | 16.84 | 16.42 | 16.48 | 16.48 | -0.38 (-2.25%) | 83,038,760 |
| 23 Feb 2024 | CNY | 16.79 | 16.99 | 16.78 | 16.86 | 16.86 | +0.06 (+0.36%) | 60,950,140 |
| 22 Feb 2024 | CNY | 16.65 | 16.88 | 16.6 | 16.8 | 16.8 | +0.13 (+0.78%) | 71,238,450 |
| 21 Feb 2024 | CNY | 16.2 | 16.86 | 16.13 | 16.67 | 16.67 | +0.47 (+2.90%) | 131,680,980 |
| 20 Feb 2024 | CNY | 16.16 | 16.24 | 16.1 | 16.2 | 16.2 | +0.02 (+0.12%) | 61,476,960 |
| 19 Feb 2024 | CNY | 16.09 | 16.19 | 16 | 16.18 | 16.18 | +0.13 (+0.81%) | 69,032,040 |
| 8 Feb 2024 | CNY | 15.91 | 16.05 | 15.82 | 16.05 | 16.05 | +0.08 (+0.50%) | 88,950,650 |
| 7 Feb 2024 | CNY | 15.97 | 15.98 | 15.64 | 15.97 | 15.97 | +0.05 (+0.31%) | 131,455,090 |
| 6 Feb 2024 | CNY | 15.84 | 15.92 | 15.75 | 15.92 | 15.92 | +0.08 (+0.51%) | 99,272,050 |
| 5 Feb 2024 | CNY | 15.71 | 15.9 | 15.58 | 15.84 | 15.84 | +0.13 (+0.83%) | 113,610,920 |
| 2 Feb 2024 | CNY | 15.75 | 15.79 | 15.35 | 15.71 | 15.71 | 0.0 (0.0%) | 87,771,390 |
| 1 Feb 2024 | CNY | 15.68 | 15.77 | 15.55 | 15.71 | 15.71 | -0.02 (-0.13%) | 67,415,820 |
| 31 Jan 2024 | CNY | 15.62 | 15.79 | 15.58 | 15.73 | 15.73 | +0.08 (+0.51%) | 69,474,800 |
| 30 Jan 2024 | CNY | 15.67 | 15.85 | 15.61 | 15.65 | 15.65 | -0.07 (-0.45%) | 69,753,740 |
| 29 Jan 2024 | CNY | 15.66 | 15.85 | 15.6 | 15.72 | 15.72 | +0.08 (+0.51%) | 73,711,100 |
| 26 Jan 2024 | CNY | 15.47 | 15.66 | 15.44 | 15.64 | 15.64 | +0.17 (+1.10%) | 91,323,920 |
| 25 Jan 2024 | CNY | 15.35 | 15.48 | 15.3 | 15.47 | 15.47 | +0.17 (+1.11%) | 68,883,250 |
| 24 Jan 2024 | CNY | 15.2 | 15.33 | 15.08 | 15.3 | 15.3 | +0.2 (+1.32%) | 61,540,810 |
| 23 Jan 2024 | CNY | 15.11 | 15.2 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 61,264,700 |
| 22 Jan 2024 | CNY | 15.14 | 15.4 | 15.02 | 15.2 | 15.2 | +0.05 (+0.33%) | 121,534,180 |
| 19 Jan 2024 | CNY | 15.01 | 15.17 | 14.94 | 15.15 | 15.15 | +0.06 (+0.40%) | 73,323,540 |
| 18 Jan 2024 | CNY | 14.78 | 15.15 | 14.55 | 15.09 | 15.09 | +0.28 (+1.89%) | 110,188,950 |
| 17 Jan 2024 | CNY | 14.9 | 15.05 | 14.81 | 14.81 | 14.81 | -0.12 (-0.80%) | 87,169,330 |
| 16 Jan 2024 | CNY | 14.71 | 14.94 | 14.7 | 14.93 | 14.93 | +0.2 (+1.36%) | 70,489,360 |
| 15 Jan 2024 | CNY | 14.64 | 14.81 | 14.64 | 14.73 | 14.73 | +0.04 (+0.27%) | 35,798,620 |
| 12 Jan 2024 | CNY | 14.61 | 14.77 | 14.6 | 14.69 | 14.69 | +0.03 (+0.20%) | 34,530,550 |
| 11 Jan 2024 | CNY | 14.6 | 14.73 | 14.52 | 14.66 | 14.66 | +0.05 (+0.34%) | 41,408,950 |
| 10 Jan 2024 | CNY | 14.66 | 14.7 | 14.61 | 14.61 | 14.61 | -0.07 (-0.48%) | 32,700,720 |
