| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.2 | 16.39 | 16.03 | 16.03 | 16.03 | -0.23 (-1.41%) | 36,776,780 |
| 27 Feb 2024 | CNY | 16.16 | 16.43 | 16.1 | 16.26 | 16.26 | -0.01 (-0.06%) | 35,493,290 |
| 26 Feb 2024 | CNY | 16.98 | 17.02 | 16.12 | 16.27 | 16.27 | -0.81 (-4.74%) | 54,206,390 |
| 23 Feb 2024 | CNY | 16.65 | 17.26 | 16.46 | 17.08 | 17.08 | +0.59 (+3.58%) | 52,460,710 |
| 22 Feb 2024 | CNY | 15.7 | 16.6 | 15.66 | 16.49 | 16.49 | +0.77 (+4.90%) | 42,506,740 |
| 21 Feb 2024 | CNY | 15.85 | 16.1 | 15.71 | 15.72 | 15.72 | -0.17 (-1.07%) | 33,189,770 |
| 20 Feb 2024 | CNY | 15.66 | 16.05 | 15.43 | 15.89 | 15.89 | +0.16 (+1.02%) | 37,920,620 |
| 19 Feb 2024 | CNY | 15.15 | 15.73 | 15.04 | 15.73 | 15.73 | +0.59 (+3.90%) | 49,508,330 |
| 8 Feb 2024 | CNY | 15.56 | 15.88 | 15.1 | 15.14 | 15.14 | -0.44 (-2.82%) | 57,510,760 |
| 7 Feb 2024 | CNY | 14.8 | 15.65 | 14.67 | 15.58 | 15.58 | +0.78 (+5.27%) | 56,778,250 |
| 6 Feb 2024 | CNY | 14.02 | 14.85 | 13.96 | 14.8 | 14.8 | +0.68 (+4.82%) | 45,772,750 |
| 5 Feb 2024 | CNY | 13.95 | 14.38 | 13.58 | 14.12 | 14.12 | +0.13 (+0.93%) | 52,830,960 |
| 2 Feb 2024 | CNY | 14.1 | 14.42 | 13.67 | 13.99 | 13.99 | -0.13 (-0.92%) | 34,206,440 |
| 1 Feb 2024 | CNY | 14.2 | 14.39 | 14 | 14.12 | 14.12 | -0.1 (-0.70%) | 24,163,880 |
| 31 Jan 2024 | CNY | 14.42 | 14.61 | 14.11 | 14.22 | 14.22 | -0.12 (-0.84%) | 27,333,310 |
| 30 Jan 2024 | CNY | 14.42 | 14.7 | 14.3 | 14.34 | 14.34 | -0.21 (-1.44%) | 22,904,800 |
| 29 Jan 2024 | CNY | 14.58 | 14.84 | 14.54 | 14.55 | 14.55 | -0.03 (-0.21%) | 25,409,090 |
| 26 Jan 2024 | CNY | 14.6 | 14.69 | 14.44 | 14.58 | 14.58 | -0.02 (-0.14%) | 19,134,060 |
| 25 Jan 2024 | CNY | 14.14 | 14.7 | 14.1 | 14.6 | 14.6 | +0.56 (+3.99%) | 41,548,890 |
| 24 Jan 2024 | CNY | 13.6 | 14.06 | 13.57 | 14.04 | 14.04 | +0.43 (+3.16%) | 30,579,800 |
| 23 Jan 2024 | CNY | 13.29 | 13.73 | 13.11 | 13.61 | 13.61 | +0.32 (+2.41%) | 30,927,660 |
| 22 Jan 2024 | CNY | 13.94 | 13.96 | 13.19 | 13.29 | 13.29 | -0.66 (-4.73%) | 27,165,310 |
| 19 Jan 2024 | CNY | 13.9 | 14.1 | 13.82 | 13.95 | 13.95 | +0.03 (+0.22%) | 22,953,900 |
| 18 Jan 2024 | CNY | 14.03 | 14.06 | 13.5 | 13.92 | 13.92 | -0.17 (-1.21%) | 39,001,480 |
| 17 Jan 2024 | CNY | 14.4 | 14.46 | 14.08 | 14.09 | 14.09 | -0.36 (-2.49%) | 20,078,420 |
| 16 Jan 2024 | CNY | 14.46 | 14.54 | 14.24 | 14.45 | 14.45 | -0.03 (-0.21%) | 21,527,870 |
| 15 Jan 2024 | CNY | 14.65 | 14.67 | 14.43 | 14.48 | 14.48 | -0.12 (-0.82%) | 17,866,490 |
| 12 Jan 2024 | CNY | 14.52 | 14.77 | 14.52 | 14.6 | 14.6 | +0.07 (+0.48%) | 20,213,250 |
| 11 Jan 2024 | CNY | 14.58 | 14.8 | 14.49 | 14.53 | 14.53 | -0.09 (-0.62%) | 33,794,200 |
| 10 Jan 2024 | CNY | 14.99 | 15.02 | 14.57 | 14.62 | 14.62 | -0.43 (-2.86%) | 31,575,350 |
