| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 14.56 | 14.86 | 14.44 | 14.74 | 14.74 | +0.11 (+0.75%) | 5,337,460 |
| 4 Mar 2024 | CNY | 14.78 | 14.88 | 14.47 | 14.63 | 14.63 | -0.14 (-0.95%) | 5,149,461 |
| 1 Mar 2024 | CNY | 14.7 | 14.93 | 14.59 | 14.77 | 14.77 | +0.04 (+0.27%) | 6,444,001 |
| 29 Feb 2024 | CNY | 14.25 | 14.76 | 14.2 | 14.73 | 14.73 | +0.36 (+2.51%) | 8,410,421 |
| 28 Feb 2024 | CNY | 14.4 | 14.7 | 14.17 | 14.37 | 14.37 | -0.03 (-0.21%) | 8,871,256 |
| 27 Feb 2024 | CNY | 14.3 | 14.42 | 14.15 | 14.4 | 14.4 | +0.11 (+0.77%) | 6,216,060 |
| 26 Feb 2024 | CNY | 14.5 | 14.55 | 14.07 | 14.29 | 14.29 | -0.08 (-0.56%) | 4,671,989 |
| 23 Feb 2024 | CNY | 14.35 | 14.45 | 14.18 | 14.37 | 14.37 | +0.09 (+0.63%) | 4,518,588 |
| 22 Feb 2024 | CNY | 14.05 | 14.35 | 14.02 | 14.28 | 14.28 | +0.17 (+1.20%) | 6,251,315 |
| 21 Feb 2024 | CNY | 14.04 | 14.57 | 13.91 | 14.11 | 14.11 | +0.02 (+0.14%) | 7,985,812 |
| 20 Feb 2024 | CNY | 14 | 14.2 | 13.83 | 14.09 | 14.09 | +0.02 (+0.14%) | 5,423,097 |
| 19 Feb 2024 | CNY | 14.5 | 14.64 | 13.91 | 14.07 | 14.07 | -0.27 (-1.88%) | 8,594,424 |
| 8 Feb 2024 | CNY | 14.14 | 14.82 | 14.12 | 14.34 | 14.34 | +0.23 (+1.63%) | 13,947,854 |
| 7 Feb 2024 | CNY | 13.18 | 14.19 | 13.03 | 14.11 | 14.11 | +1 (+7.63%) | 11,713,958 |
| 6 Feb 2024 | CNY | 12.32 | 13.49 | 12.14 | 13.11 | 13.11 | +0.85 (+6.93%) | 13,217,007 |
| 5 Feb 2024 | CNY | 12.07 | 12.78 | 11.35 | 12.26 | 12.26 | +0.05 (+0.41%) | 15,192,337 |
| 2 Feb 2024 | CNY | 12.6 | 12.73 | 11.81 | 12.21 | 12.21 | -0.4 (-3.17%) | 8,625,461 |
| 1 Feb 2024 | CNY | 12.76 | 12.95 | 12.44 | 12.61 | 12.61 | -0.18 (-1.41%) | 6,431,956 |
| 31 Jan 2024 | CNY | 12.96 | 13.3 | 12.72 | 12.79 | 12.79 | -0.13 (-1.01%) | 7,057,964 |
| 30 Jan 2024 | CNY | 13.31 | 13.39 | 12.88 | 12.92 | 12.92 | -0.48 (-3.58%) | 7,828,999 |
| 29 Jan 2024 | CNY | 13.73 | 13.87 | 13.31 | 13.4 | 13.4 | -0.37 (-2.69%) | 4,651,925 |
| 26 Jan 2024 | CNY | 13.73 | 14.03 | 13.64 | 13.77 | 13.77 | +0.02 (+0.15%) | 6,664,342 |
| 25 Jan 2024 | CNY | 13.57 | 13.81 | 13.38 | 13.75 | 13.75 | +0.28 (+2.08%) | 7,761,685 |
| 24 Jan 2024 | CNY | 13.45 | 13.54 | 12.81 | 13.47 | 13.47 | +0.05 (+0.37%) | 8,458,151 |
| 23 Jan 2024 | CNY | 13.18 | 13.55 | 13.07 | 13.42 | 13.42 | +0.15 (+1.13%) | 9,257,085 |
| 22 Jan 2024 | CNY | 14.13 | 14.13 | 13.27 | 13.27 | 13.27 | -0.91 (-6.42%) | 6,432,969 |
| 19 Jan 2024 | CNY | 14.13 | 14.34 | 14 | 14.18 | 14.18 | -0.01 (-0.07%) | 3,517,216 |
| 18 Jan 2024 | CNY | 14.2 | 14.29 | 13.8 | 14.19 | 14.19 | -0.14 (-0.98%) | 5,338,297 |
| 17 Jan 2024 | CNY | 14.79 | 14.83 | 14.3 | 14.33 | 14.33 | -0.47 (-3.18%) | 3,199,268 |
| 16 Jan 2024 | CNY | 14.7 | 15.05 | 14.63 | 14.8 | 14.8 | +0.02 (+0.14%) | 4,602,197 |
