| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 16.36 | 16.5 | 16.05 | 16.19 | 16.19 | -0.02 (-0.12%) | 3,505,900 |
| 29 Feb 2024 | CNY | 15.58 | 16.21 | 15.5 | 16.21 | 16.21 | +0.64 (+4.11%) | 4,749,844 |
| 28 Feb 2024 | CNY | 16.35 | 16.48 | 15.57 | 15.57 | 15.57 | -0.78 (-4.77%) | 5,628,500 |
| 27 Feb 2024 | CNY | 16.2 | 16.39 | 15.92 | 16.35 | 16.35 | +0.15 (+0.93%) | 5,265,465 |
| 26 Feb 2024 | CNY | 15.75 | 16.3 | 15.7 | 16.2 | 16.2 | +0.42 (+2.66%) | 7,297,576 |
| 23 Feb 2024 | CNY | 15.63 | 15.79 | 15.2 | 15.78 | 15.78 | +0.11 (+0.70%) | 7,152,588 |
| 22 Feb 2024 | CNY | 15.58 | 15.88 | 15.47 | 15.67 | 15.67 | +0.06 (+0.38%) | 5,395,863 |
| 21 Feb 2024 | CNY | 15.88 | 16.17 | 15.55 | 15.61 | 15.61 | -0.27 (-1.70%) | 5,275,355 |
| 20 Feb 2024 | CNY | 16.01 | 16.02 | 15.62 | 15.88 | 15.88 | -0.21 (-1.31%) | 2,922,168 |
| 19 Feb 2024 | CNY | 16.59 | 16.59 | 15.77 | 16.09 | 16.09 | -0.13 (-0.80%) | 5,087,267 |
| 8 Feb 2024 | CNY | 16.24 | 16.89 | 16.2 | 16.22 | 16.22 | -0.02 (-0.12%) | 6,188,462 |
| 7 Feb 2024 | CNY | 15.69 | 16.5 | 15.63 | 16.24 | 16.24 | +0.43 (+2.72%) | 6,413,179 |
| 6 Feb 2024 | CNY | 14.61 | 15.83 | 14.3 | 15.81 | 15.81 | +1.11 (+7.55%) | 5,994,248 |
| 5 Feb 2024 | CNY | 14.63 | 15.26 | 13.74 | 14.7 | 14.7 | 0.0 (0.0%) | 6,527,007 |
| 2 Feb 2024 | CNY | 15.35 | 15.45 | 14.42 | 14.7 | 14.7 | -0.64 (-4.17%) | 4,204,090 |
| 1 Feb 2024 | CNY | 14.51 | 15.78 | 14.36 | 15.34 | 15.34 | +0.74 (+5.07%) | 7,524,350 |
| 31 Jan 2024 | CNY | 15 | 15.01 | 14.28 | 14.6 | 14.6 | -0.37 (-2.47%) | 7,621,371 |
| 30 Jan 2024 | CNY | 15.23 | 15.45 | 14.95 | 14.97 | 14.97 | -0.18 (-1.19%) | 2,586,958 |
| 29 Jan 2024 | CNY | 15.35 | 15.69 | 15.05 | 15.15 | 15.15 | -0.24 (-1.56%) | 3,269,250 |
| 26 Jan 2024 | CNY | 15.61 | 15.76 | 15.36 | 15.39 | 15.39 | -0.25 (-1.60%) | 4,052,396 |
| 25 Jan 2024 | CNY | 15.79 | 15.8 | 15.38 | 15.64 | 15.64 | -0.09 (-0.57%) | 5,388,421 |
| 24 Jan 2024 | CNY | 15.16 | 16.18 | 15.16 | 15.73 | 15.73 | +0.48 (+3.15%) | 5,918,621 |
| 23 Jan 2024 | CNY | 14.79 | 15.43 | 14.12 | 15.25 | 15.25 | +0.46 (+3.11%) | 8,313,739 |
| 22 Jan 2024 | CNY | 15.45 | 15.59 | 14.65 | 14.79 | 14.79 | -0.75 (-4.83%) | 4,744,800 |
| 19 Jan 2024 | CNY | 16.28 | 16.31 | 15.46 | 15.54 | 15.54 | -0.71 (-4.37%) | 5,948,691 |
| 18 Jan 2024 | CNY | 16.24 | 16.28 | 15.83 | 16.25 | 16.25 | -0.09 (-0.55%) | 4,030,125 |
| 17 Jan 2024 | CNY | 16.64 | 16.85 | 16.3 | 16.34 | 16.34 | -0.18 (-1.09%) | 3,956,100 |
| 16 Jan 2024 | CNY | 16.5 | 16.61 | 16.3 | 16.52 | 16.52 | +0.02 (+0.12%) | 2,909,800 |
| 15 Jan 2024 | CNY | 16.69 | 16.74 | 16.3 | 16.5 | 16.5 | -0.17 (-1.02%) | 3,562,681 |
| 12 Jan 2024 | CNY | 15.94 | 16.88 | 15.82 | 16.67 | 16.67 | +0.54 (+3.35%) | 9,185,841 |
