| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.02 | 17.05 | 15.62 | 15.8 | 15.8 | -1.24 (-7.28%) | 4,590,790 |
| 27 Feb 2024 | CNY | 17 | 17.15 | 16.66 | 17.04 | 17.04 | -0.14 (-0.81%) | 4,059,400 |
| 26 Feb 2024 | CNY | 15.9 | 17.41 | 15.82 | 17.18 | 17.18 | +1.34 (+8.46%) | 6,060,300 |
| 23 Feb 2024 | CNY | 15.88 | 15.94 | 15.45 | 15.84 | 15.84 | -0.03 (-0.19%) | 2,612,380 |
| 22 Feb 2024 | CNY | 15.71 | 15.99 | 15.57 | 15.87 | 15.87 | +0.08 (+0.51%) | 2,097,380 |
| 21 Feb 2024 | CNY | 15.48 | 16.27 | 15.33 | 15.79 | 15.79 | +0.16 (+1.02%) | 2,260,150 |
| 20 Feb 2024 | CNY | 15.53 | 15.66 | 15.22 | 15.63 | 15.63 | +0.04 (+0.26%) | 1,388,740 |
| 19 Feb 2024 | CNY | 15.45 | 15.99 | 15.18 | 15.59 | 15.59 | +0.14 (+0.91%) | 2,295,070 |
| 8 Feb 2024 | CNY | 14.27 | 15.66 | 14.27 | 15.45 | 15.45 | +1.04 (+7.22%) | 3,106,770 |
| 7 Feb 2024 | CNY | 14.42 | 14.45 | 13.91 | 14.41 | 14.41 | +0.01 (+0.07%) | 2,668,680 |
| 6 Feb 2024 | CNY | 13.94 | 14.81 | 12.8 | 14.4 | 14.4 | +0.4 (+2.86%) | 3,101,180 |
| 5 Feb 2024 | CNY | 15.23 | 15.42 | 14 | 14 | 14 | -1.55 (-9.97%) | 3,051,690 |
| 2 Feb 2024 | CNY | 15.77 | 16.19 | 14.63 | 15.55 | 15.55 | -0.2 (-1.27%) | 3,368,340 |
| 1 Feb 2024 | CNY | 15.26 | 16.1 | 15 | 15.75 | 15.75 | +0.2 (+1.29%) | 2,544,800 |
| 31 Jan 2024 | CNY | 16.4 | 16.4 | 15.1 | 15.55 | 15.55 | -0.85 (-5.18%) | 4,018,380 |
| 30 Jan 2024 | CNY | 17.12 | 17.59 | 16.2 | 16.4 | 16.4 | -0.97 (-5.58%) | 3,388,800 |
| 29 Jan 2024 | CNY | 18.06 | 18.19 | 17.2 | 17.37 | 17.37 | -0.71 (-3.93%) | 4,062,150 |
| 26 Jan 2024 | CNY | 18.25 | 18.55 | 17.95 | 18.08 | 18.08 | -0.22 (-1.20%) | 3,461,880 |
| 25 Jan 2024 | CNY | 18 | 18.55 | 17.52 | 18.3 | 18.3 | +0.4 (+2.23%) | 4,632,090 |
| 24 Jan 2024 | CNY | 17.2 | 18.15 | 17.02 | 17.9 | 17.9 | +0.72 (+4.19%) | 5,224,000 |
| 23 Jan 2024 | CNY | 17.3 | 17.53 | 16.69 | 17.18 | 17.18 | -0.19 (-1.09%) | 3,780,100 |
| 22 Jan 2024 | CNY | 18.66 | 18.77 | 17.13 | 17.37 | 17.37 | -1.42 (-7.56%) | 6,349,200 |
| 19 Jan 2024 | CNY | 19.27 | 19.28 | 18.43 | 18.79 | 18.79 | -0.53 (-2.74%) | 5,979,300 |
| 18 Jan 2024 | CNY | 19.1 | 19.43 | 18.51 | 19.32 | 19.32 | -0.17 (-0.87%) | 8,894,390 |
| 17 Jan 2024 | CNY | 18.75 | 19.71 | 18.62 | 19.49 | 19.49 | +0.57 (+3.01%) | 9,228,900 |
| 16 Jan 2024 | CNY | 18.8 | 19.06 | 18.5 | 18.92 | 18.92 | -0.14 (-0.73%) | 6,430,700 |
| 15 Jan 2024 | CNY | 17.86 | 19.28 | 17.72 | 19.06 | 19.06 | +1.09 (+6.07%) | 10,413,680 |
| 12 Jan 2024 | CNY | 18.15 | 18.68 | 17.91 | 17.97 | 17.97 | -0.35 (-1.91%) | 9,259,600 |
| 11 Jan 2024 | CNY | 17.85 | 18.32 | 17.5 | 18.32 | 18.32 | +0.5 (+2.81%) | 9,375,100 |
| 10 Jan 2024 | CNY | 17.45 | 17.87 | 17.39 | 17.82 | 17.82 | +0.3 (+1.71%) | 7,526,450 |
