| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.91 | 17.19 | 15.21 | 15.21 | 15.21 | -1.69 (-10.00%) | 10,433,000 |
| 27 Feb 2024 | CNY | 16.03 | 16.92 | 15.84 | 16.9 | 16.9 | +0.71 (+4.39%) | 6,791,010 |
| 26 Feb 2024 | CNY | 15.92 | 16.55 | 15.53 | 16.19 | 16.19 | +0.32 (+2.02%) | 8,083,800 |
| 23 Feb 2024 | CNY | 15.02 | 15.92 | 14.85 | 15.87 | 15.87 | +0.73 (+4.82%) | 8,202,500 |
| 22 Feb 2024 | CNY | 14.6 | 15.16 | 14.59 | 15.14 | 15.14 | +0.45 (+3.06%) | 7,399,200 |
| 21 Feb 2024 | CNY | 14.26 | 15.3 | 14.06 | 14.69 | 14.69 | +0.23 (+1.59%) | 7,888,600 |
| 20 Feb 2024 | CNY | 13.88 | 14.56 | 13.53 | 14.46 | 14.46 | +0.52 (+3.73%) | 7,953,200 |
| 19 Feb 2024 | CNY | 13.11 | 13.98 | 13 | 13.94 | 13.94 | +1.18 (+9.25%) | 9,521,630 |
| 8 Feb 2024 | CNY | 12.08 | 12.8 | 10.93 | 12.76 | 12.76 | +0.9 (+7.59%) | 8,954,030 |
| 7 Feb 2024 | CNY | 12.92 | 12.92 | 11.49 | 11.86 | 11.86 | -0.9 (-7.05%) | 9,465,920 |
| 6 Feb 2024 | CNY | 12.19 | 13.12 | 12.09 | 12.76 | 12.76 | -0.67 (-4.99%) | 7,945,800 |
| 5 Feb 2024 | CNY | 15.22 | 15.24 | 13.43 | 13.43 | 13.43 | -1.49 (-9.99%) | 4,553,400 |
| 2 Feb 2024 | CNY | 15.55 | 16.03 | 14.2 | 14.92 | 14.92 | -0.8 (-5.09%) | 4,619,310 |
| 1 Feb 2024 | CNY | 15.7 | 16.17 | 15.52 | 15.72 | 15.72 | -0.34 (-2.12%) | 3,523,400 |
| 31 Jan 2024 | CNY | 17.11 | 17.2 | 16 | 16.06 | 16.06 | -1.12 (-6.52%) | 4,746,900 |
| 30 Jan 2024 | CNY | 17.5 | 17.91 | 17.16 | 17.18 | 17.18 | -0.58 (-3.27%) | 3,500,800 |
| 29 Jan 2024 | CNY | 18.3 | 18.48 | 17.65 | 17.76 | 17.76 | -0.67 (-3.64%) | 4,569,200 |
| 26 Jan 2024 | CNY | 18.5 | 18.88 | 18.3 | 18.43 | 18.43 | -0.15 (-0.81%) | 5,192,700 |
| 25 Jan 2024 | CNY | 18.2 | 18.72 | 17.97 | 18.58 | 18.58 | +0.28 (+1.53%) | 5,477,000 |
| 24 Jan 2024 | CNY | 18.5 | 18.59 | 17.65 | 18.3 | 18.3 | -0.15 (-0.81%) | 6,067,940 |
| 23 Jan 2024 | CNY | 18.86 | 19.06 | 18.2 | 18.45 | 18.45 | -0.31 (-1.65%) | 6,363,300 |
| 22 Jan 2024 | CNY | 19.15 | 19.92 | 18.5 | 18.76 | 18.76 | -0.62 (-3.20%) | 7,365,200 |
| 19 Jan 2024 | CNY | 19.8 | 19.86 | 19.32 | 19.38 | 19.38 | -0.48 (-2.42%) | 6,062,100 |
| 18 Jan 2024 | CNY | 19.51 | 19.96 | 19.16 | 19.86 | 19.86 | +0.17 (+0.86%) | 9,192,300 |
| 17 Jan 2024 | CNY | 20.67 | 20.67 | 19.6 | 19.69 | 19.69 | -0.98 (-4.74%) | 10,024,210 |
| 16 Jan 2024 | CNY | 20.6 | 20.97 | 20.08 | 20.67 | 20.67 | +0.13 (+0.63%) | 10,761,550 |
| 15 Jan 2024 | CNY | 20.3 | 20.68 | 20.06 | 20.54 | 20.54 | +0.22 (+1.08%) | 8,467,510 |
| 12 Jan 2024 | CNY | 20.93 | 21.18 | 20.07 | 20.32 | 20.32 | -0.94 (-4.42%) | 14,285,350 |
| 11 Jan 2024 | CNY | 20.88 | 21.34 | 20.65 | 21.26 | 21.26 | +0.33 (+1.58%) | 12,550,980 |
| 10 Jan 2024 | CNY | 21.58 | 22 | 20.6 | 20.93 | 20.93 | -1.08 (-4.91%) | 16,709,200 |
