| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16 | 16.09 | 15.47 | 15.71 | 15.71 | -0.32 (-2.00%) | 4,594,080 |
| 27 Feb 2024 | CNY | 15.8 | 16.06 | 15.7 | 16.03 | 16.03 | +0.13 (+0.82%) | 4,258,200 |
| 26 Feb 2024 | CNY | 15.33 | 15.95 | 15.2 | 15.9 | 15.9 | +0.51 (+3.31%) | 6,082,460 |
| 23 Feb 2024 | CNY | 15.66 | 15.78 | 15.12 | 15.39 | 15.39 | -0.33 (-2.10%) | 5,633,510 |
| 22 Feb 2024 | CNY | 15.6 | 15.9 | 15.51 | 15.72 | 15.72 | -0.15 (-0.95%) | 4,283,900 |
| 21 Feb 2024 | CNY | 15.97 | 16.34 | 15.85 | 15.87 | 15.87 | -0.26 (-1.61%) | 5,393,100 |
| 20 Feb 2024 | CNY | 16.01 | 16.18 | 15.83 | 16.13 | 16.13 | -0.09 (-0.55%) | 3,202,500 |
| 19 Feb 2024 | CNY | 15.8 | 16.9 | 15.58 | 16.22 | 16.22 | +0.56 (+3.58%) | 5,420,750 |
| 8 Feb 2024 | CNY | 15.29 | 15.77 | 14.98 | 15.66 | 15.66 | +0.09 (+0.58%) | 4,575,010 |
| 7 Feb 2024 | CNY | 15.5 | 15.64 | 14.87 | 15.57 | 15.57 | -0.23 (-1.46%) | 5,685,130 |
| 6 Feb 2024 | CNY | 14.65 | 16.04 | 14.15 | 15.8 | 15.8 | +0.84 (+5.61%) | 5,503,870 |
| 5 Feb 2024 | CNY | 14.85 | 15.7 | 14.1 | 14.96 | 14.96 | +0.06 (+0.40%) | 7,383,500 |
| 2 Feb 2024 | CNY | 15.46 | 15.76 | 14.66 | 14.9 | 14.9 | -0.62 (-3.99%) | 6,121,300 |
| 1 Feb 2024 | CNY | 15.85 | 15.95 | 15.05 | 15.52 | 15.52 | -0.41 (-2.57%) | 6,464,820 |
| 31 Jan 2024 | CNY | 15.74 | 17.15 | 15.61 | 15.93 | 15.93 | +0.08 (+0.50%) | 10,084,630 |
| 30 Jan 2024 | CNY | 15.52 | 16.55 | 15.2 | 15.85 | 15.85 | +0.19 (+1.21%) | 7,229,950 |
| 29 Jan 2024 | CNY | 15.47 | 16.03 | 15.43 | 15.66 | 15.66 | +0.1 (+0.64%) | 5,907,210 |
| 26 Jan 2024 | CNY | 14.9 | 15.88 | 14.9 | 15.56 | 15.56 | +0.6 (+4.01%) | 6,844,200 |
| 25 Jan 2024 | CNY | 15.12 | 15.2 | 14.82 | 14.96 | 14.96 | -0.14 (-0.93%) | 3,792,210 |
| 24 Jan 2024 | CNY | 14.75 | 15.5 | 14.56 | 15.1 | 15.1 | +0.35 (+2.37%) | 7,533,810 |
| 23 Jan 2024 | CNY | 14.38 | 14.77 | 14.21 | 14.75 | 14.75 | +0.43 (+3.00%) | 3,816,410 |
| 22 Jan 2024 | CNY | 14.94 | 15.01 | 14.32 | 14.32 | 14.32 | -0.68 (-4.53%) | 3,433,050 |
| 19 Jan 2024 | CNY | 14.94 | 15.28 | 14.74 | 15 | 15 | +0.06 (+0.40%) | 2,505,200 |
| 18 Jan 2024 | CNY | 14.86 | 15.2 | 14.61 | 14.94 | 14.94 | +0.01 (+0.07%) | 3,656,400 |
| 17 Jan 2024 | CNY | 14.97 | 15.26 | 14.9 | 14.93 | 14.93 | -0.04 (-0.27%) | 3,757,800 |
| 16 Jan 2024 | CNY | 14.63 | 15.04 | 14.56 | 14.97 | 14.97 | +0.35 (+2.39%) | 3,683,590 |
| 15 Jan 2024 | CNY | 14.5 | 14.7 | 14.49 | 14.62 | 14.62 | +0.24 (+1.67%) | 1,466,700 |
| 12 Jan 2024 | CNY | 14.54 | 14.72 | 14.38 | 14.38 | 14.38 | -0.19 (-1.30%) | 1,124,700 |
| 11 Jan 2024 | CNY | 14.42 | 14.63 | 14.28 | 14.57 | 14.57 | +0.17 (+1.18%) | 2,097,700 |
| 10 Jan 2024 | CNY | 14.29 | 14.51 | 14.17 | 14.4 | 14.4 | +0.04 (+0.28%) | 1,572,700 |
