| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 16.34 | 16.56 | 16.3 | 16.49 | 16.49 | -0.02 (-0.12%) | 2,800,582 |
| 29 Feb 2024 | CNY | 15.98 | 16.58 | 15.9 | 16.51 | 16.51 | +0.49 (+3.06%) | 3,981,805 |
| 28 Feb 2024 | CNY | 16.46 | 17.06 | 16.02 | 16.02 | 16.02 | -0.45 (-2.73%) | 5,718,255 |
| 27 Feb 2024 | CNY | 16.39 | 16.48 | 16.19 | 16.47 | 16.47 | +0.11 (+0.67%) | 3,263,254 |
| 26 Feb 2024 | CNY | 16.37 | 16.5 | 16.24 | 16.36 | 16.36 | 0.0 (0.0%) | 3,992,100 |
| 23 Feb 2024 | CNY | 16.28 | 16.36 | 16.08 | 16.36 | 16.36 | +0.09 (+0.55%) | 2,771,205 |
| 22 Feb 2024 | CNY | 16.27 | 16.43 | 16.12 | 16.27 | 16.27 | +0.02 (+0.12%) | 2,511,700 |
| 21 Feb 2024 | CNY | 16.11 | 16.64 | 16.08 | 16.25 | 16.25 | +0.02 (+0.12%) | 2,730,056 |
| 20 Feb 2024 | CNY | 16.34 | 16.34 | 16.01 | 16.23 | 16.23 | -0.02 (-0.12%) | 2,914,571 |
| 19 Feb 2024 | CNY | 16.54 | 16.63 | 16.12 | 16.25 | 16.25 | -0.07 (-0.43%) | 3,548,561 |
| 8 Feb 2024 | CNY | 15.67 | 16.57 | 15.67 | 16.32 | 16.32 | +0.48 (+3.03%) | 4,597,497 |
| 7 Feb 2024 | CNY | 15.26 | 16.09 | 15.26 | 15.84 | 15.84 | +0.52 (+3.39%) | 5,199,890 |
| 6 Feb 2024 | CNY | 14.28 | 15.59 | 13.88 | 15.32 | 15.32 | +0.85 (+5.87%) | 5,597,068 |
| 5 Feb 2024 | CNY | 14.21 | 14.74 | 13.46 | 14.47 | 14.47 | 0.0 (0.0%) | 6,257,955 |
| 2 Feb 2024 | CNY | 14.88 | 15.06 | 14 | 14.47 | 14.47 | -0.43 (-2.89%) | 4,743,100 |
| 1 Feb 2024 | CNY | 14.87 | 15.24 | 14.5 | 14.9 | 14.9 | -0.03 (-0.20%) | 3,618,505 |
| 31 Jan 2024 | CNY | 15.33 | 15.63 | 14.85 | 14.93 | 14.93 | -0.57 (-3.68%) | 3,236,729 |
| 30 Jan 2024 | CNY | 15.88 | 16.04 | 15.42 | 15.5 | 15.5 | -0.37 (-2.33%) | 2,067,700 |
| 29 Jan 2024 | CNY | 16.4 | 16.53 | 15.82 | 15.87 | 15.87 | -0.5 (-3.05%) | 2,371,230 |
| 26 Jan 2024 | CNY | 16.55 | 16.68 | 16.28 | 16.37 | 16.37 | -0.19 (-1.15%) | 1,927,590 |
| 25 Jan 2024 | CNY | 16.15 | 16.57 | 16.01 | 16.56 | 16.56 | +0.49 (+3.05%) | 2,973,397 |
| 24 Jan 2024 | CNY | 15.92 | 16.25 | 15.45 | 16.07 | 16.07 | +0.27 (+1.71%) | 2,874,278 |
| 23 Jan 2024 | CNY | 15.45 | 15.95 | 15.25 | 15.8 | 15.8 | +0.27 (+1.74%) | 4,005,303 |
| 22 Jan 2024 | CNY | 16.53 | 16.53 | 15.42 | 15.53 | 15.53 | -0.97 (-5.88%) | 3,161,415 |
| 19 Jan 2024 | CNY | 16.75 | 16.94 | 16.49 | 16.5 | 16.5 | -0.3 (-1.79%) | 2,407,318 |
| 18 Jan 2024 | CNY | 16.88 | 16.89 | 16.27 | 16.8 | 16.8 | -0.11 (-0.65%) | 3,796,410 |
| 17 Jan 2024 | CNY | 17.34 | 17.34 | 16.91 | 16.91 | 16.91 | -0.5 (-2.87%) | 2,609,525 |
| 16 Jan 2024 | CNY | 17.27 | 17.43 | 16.98 | 17.41 | 17.41 | +0.14 (+0.81%) | 4,191,589 |
| 15 Jan 2024 | CNY | 17.56 | 17.56 | 17.17 | 17.27 | 17.27 | -0.24 (-1.37%) | 2,594,336 |
| 12 Jan 2024 | CNY | 17.7 | 17.85 | 17.49 | 17.51 | 17.51 | -0.19 (-1.07%) | 3,170,236 |
