| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.56 | 16.85 | 15.41 | 15.42 | 15.42 | -0.98 (-5.98%) | 12,590,650 |
| 27 Feb 2024 | CNY | 15.95 | 16.4 | 15.89 | 16.4 | 16.4 | +0.31 (+1.93%) | 6,612,280 |
| 26 Feb 2024 | CNY | 15.99 | 16.33 | 15.72 | 16.09 | 16.09 | +0.07 (+0.44%) | 7,643,270 |
| 23 Feb 2024 | CNY | 15.72 | 16.02 | 15.52 | 16.02 | 16.02 | +0.3 (+1.91%) | 6,249,770 |
| 22 Feb 2024 | CNY | 15.46 | 15.74 | 15.36 | 15.72 | 15.72 | +0.17 (+1.09%) | 6,187,720 |
| 21 Feb 2024 | CNY | 14.91 | 16.1 | 14.82 | 15.55 | 15.55 | +0.47 (+3.12%) | 9,532,910 |
| 20 Feb 2024 | CNY | 15 | 15.12 | 14.75 | 15.08 | 15.08 | -0.02 (-0.13%) | 4,686,480 |
| 19 Feb 2024 | CNY | 15.26 | 15.5 | 14.79 | 15.1 | 15.1 | -0.16 (-1.05%) | 8,278,160 |
| 8 Feb 2024 | CNY | 14.72 | 15.5 | 14.7 | 15.26 | 15.26 | +0.55 (+3.74%) | 7,562,010 |
| 7 Feb 2024 | CNY | 14.38 | 15.15 | 14.2 | 14.71 | 14.71 | +0.33 (+2.29%) | 8,362,780 |
| 6 Feb 2024 | CNY | 13.26 | 14.74 | 12.83 | 14.38 | 14.38 | +0.61 (+4.43%) | 9,890,850 |
| 5 Feb 2024 | CNY | 15.13 | 15.2 | 13.77 | 13.77 | 13.77 | -1.53 (-10%) | 9,938,000 |
| 2 Feb 2024 | CNY | 15.43 | 16.1 | 14.62 | 15.3 | 15.3 | -0.02 (-0.13%) | 10,950,210 |
| 1 Feb 2024 | CNY | 15.6 | 15.77 | 15.16 | 15.32 | 15.32 | -0.34 (-2.17%) | 6,348,320 |
| 31 Jan 2024 | CNY | 15.99 | 16.49 | 15.48 | 15.66 | 15.66 | -0.46 (-2.85%) | 8,530,690 |
| 30 Jan 2024 | CNY | 16.9 | 16.9 | 16.07 | 16.12 | 16.12 | -0.91 (-5.34%) | 6,047,700 |
| 29 Jan 2024 | CNY | 17.6 | 17.78 | 16.97 | 17.03 | 17.03 | -0.55 (-3.13%) | 6,329,800 |
| 26 Jan 2024 | CNY | 17.8 | 18.14 | 17.54 | 17.58 | 17.58 | -0.41 (-2.28%) | 6,888,270 |
| 25 Jan 2024 | CNY | 17.79 | 18.1 | 17.16 | 17.99 | 17.99 | +0.2 (+1.12%) | 10,093,900 |
| 24 Jan 2024 | CNY | 17.51 | 18.1 | 16.96 | 17.79 | 17.79 | +0.36 (+2.07%) | 9,074,070 |
| 23 Jan 2024 | CNY | 17.36 | 17.71 | 17.04 | 17.43 | 17.43 | +0.07 (+0.40%) | 8,054,530 |
| 22 Jan 2024 | CNY | 18.86 | 18.87 | 17.25 | 17.36 | 17.36 | -1.57 (-8.29%) | 10,014,740 |
| 19 Jan 2024 | CNY | 19.39 | 19.46 | 18.93 | 18.93 | 18.93 | -0.44 (-2.27%) | 5,383,630 |
| 18 Jan 2024 | CNY | 20.01 | 20.05 | 18.7 | 19.37 | 19.37 | -0.44 (-2.22%) | 9,895,660 |
| 17 Jan 2024 | CNY | 20.51 | 20.61 | 19.81 | 19.81 | 19.81 | -0.6 (-2.94%) | 7,438,380 |
| 16 Jan 2024 | CNY | 20.26 | 20.58 | 19.85 | 20.41 | 20.41 | +0.13 (+0.64%) | 13,087,780 |
| 15 Jan 2024 | CNY | 20.49 | 20.89 | 20.17 | 20.28 | 20.28 | -0.22 (-1.07%) | 11,189,040 |
| 12 Jan 2024 | CNY | 19.75 | 20.91 | 19.66 | 20.5 | 20.5 | +0.69 (+3.48%) | 18,153,980 |
| 11 Jan 2024 | CNY | 19.75 | 20.12 | 19.43 | 19.81 | 19.81 | 0.0 (0.0%) | 16,174,250 |
| 10 Jan 2024 | CNY | 18 | 19.81 | 17.59 | 19.81 | 19.81 | +1.8 (+9.99%) | 19,467,020 |
