| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 16.51 | 16.52 | 15.95 | 16.22 | 16.22 | -0.66 (-3.91%) | 8,970,144 |
| 13 Mar 2024 | CNY | 15.64 | 17.25 | 15.64 | 16.88 | 16.88 | +1.11 (+7.04%) | 13,726,115 |
| 12 Mar 2024 | CNY | 15.91 | 16.15 | 15.46 | 15.77 | 15.77 | -0.13 (-0.82%) | 8,145,952 |
| 11 Mar 2024 | CNY | 15.68 | 15.95 | 15.54 | 15.9 | 15.9 | +0.15 (+0.95%) | 6,877,333 |
| 8 Mar 2024 | CNY | 14.88 | 15.82 | 14.86 | 15.75 | 15.75 | +0.83 (+5.56%) | 7,591,829 |
| 7 Mar 2024 | CNY | 15 | 15.33 | 14.85 | 14.92 | 14.92 | -0.09 (-0.60%) | 2,584,330 |
| 6 Mar 2024 | CNY | 14.77 | 15.12 | 14.77 | 15.01 | 15.01 | +0.13 (+0.87%) | 2,600,310 |
| 5 Mar 2024 | CNY | 14.99 | 15.11 | 14.8 | 14.88 | 14.88 | -0.19 (-1.26%) | 2,848,866 |
| 4 Mar 2024 | CNY | 15.2 | 15.27 | 14.81 | 15.07 | 15.07 | -0.14 (-0.92%) | 3,841,100 |
| 1 Mar 2024 | CNY | 14.75 | 15.23 | 14.74 | 15.21 | 15.21 | +0.44 (+2.98%) | 4,513,801 |
| 29 Feb 2024 | CNY | 14 | 14.79 | 13.93 | 14.77 | 14.77 | +0.62 (+4.38%) | 5,395,529 |
| 28 Feb 2024 | CNY | 15.35 | 15.55 | 14.07 | 14.15 | 14.15 | -1.19 (-7.76%) | 7,955,890 |
| 27 Feb 2024 | CNY | 14.76 | 15.37 | 14.68 | 15.34 | 15.34 | +0.5 (+3.37%) | 4,758,039 |
| 26 Feb 2024 | CNY | 14.61 | 15.25 | 14.59 | 14.84 | 14.84 | +0.5 (+3.49%) | 6,205,337 |
| 23 Feb 2024 | CNY | 13.95 | 14.42 | 13.8 | 14.34 | 14.34 | +0.42 (+3.02%) | 5,240,946 |
| 22 Feb 2024 | CNY | 13.67 | 14 | 13.61 | 13.92 | 13.92 | +0.17 (+1.24%) | 3,933,776 |
| 21 Feb 2024 | CNY | 13.35 | 14.14 | 13.22 | 13.75 | 13.75 | +0.36 (+2.69%) | 6,411,674 |
| 20 Feb 2024 | CNY | 13.57 | 13.65 | 13.32 | 13.39 | 13.39 | -0.27 (-1.98%) | 5,261,446 |
| 19 Feb 2024 | CNY | 13.38 | 13.94 | 13.21 | 13.66 | 13.66 | +0.66 (+5.08%) | 9,049,934 |
| 8 Feb 2024 | CNY | 12 | 13 | 11.85 | 13 | 13 | +1.18 (+9.98%) | 9,397,092 |
| 7 Feb 2024 | CNY | 12.05 | 12.34 | 11.5 | 11.82 | 11.82 | -0.16 (-1.34%) | 8,350,772 |
| 6 Feb 2024 | CNY | 11.02 | 12.2 | 10.8 | 11.98 | 11.98 | +0.37 (+3.19%) | 7,158,209 |
| 5 Feb 2024 | CNY | 12.74 | 12.75 | 11.61 | 11.61 | 11.61 | -1.29 (-10.00%) | 7,580,222 |
| 2 Feb 2024 | CNY | 13.85 | 14.04 | 12.48 | 12.9 | 12.9 | -0.95 (-6.86%) | 5,975,730 |
| 1 Feb 2024 | CNY | 13.87 | 14.13 | 13.33 | 13.85 | 13.85 | -0.02 (-0.14%) | 4,948,217 |
| 31 Jan 2024 | CNY | 14.61 | 14.77 | 13.79 | 13.87 | 13.87 | -0.83 (-5.65%) | 5,362,161 |
| 30 Jan 2024 | CNY | 14.75 | 15.26 | 14.62 | 14.7 | 14.7 | -0.28 (-1.87%) | 2,706,133 |
| 29 Jan 2024 | CNY | 15.48 | 15.54 | 14.95 | 14.98 | 14.98 | -0.47 (-3.04%) | 3,103,028 |
| 26 Jan 2024 | CNY | 15.6 | 15.83 | 15.38 | 15.45 | 15.45 | -0.19 (-1.21%) | 2,826,464 |
| 25 Jan 2024 | CNY | 15.1 | 15.68 | 14.98 | 15.64 | 15.64 | +0.53 (+3.51%) | 3,916,466 |
