| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 16.01 | 16.46 | 15.6 | 15.61 | 15.61 | -0.4 (-2.50%) | 4,524,720 |
| 27 Feb 2024 | CNY | 15.83 | 16.02 | 15.77 | 16.01 | 16.01 | +0.11 (+0.69%) | 2,611,860 |
| 26 Feb 2024 | CNY | 15.66 | 16.05 | 15.57 | 15.9 | 15.9 | +0.2 (+1.27%) | 3,714,490 |
| 23 Feb 2024 | CNY | 15.57 | 15.71 | 15.45 | 15.7 | 15.7 | +0.12 (+0.77%) | 3,101,600 |
| 22 Feb 2024 | CNY | 15.55 | 15.68 | 15.46 | 15.58 | 15.58 | +0.03 (+0.19%) | 2,320,290 |
| 21 Feb 2024 | CNY | 15.48 | 15.92 | 15.35 | 15.55 | 15.55 | -0.03 (-0.19%) | 3,074,000 |
| 20 Feb 2024 | CNY | 15.48 | 15.7 | 15.37 | 15.58 | 15.58 | +0.07 (+0.45%) | 2,233,110 |
| 19 Feb 2024 | CNY | 15.93 | 15.93 | 15.33 | 15.51 | 15.51 | -0.22 (-1.40%) | 3,450,610 |
| 8 Feb 2024 | CNY | 15.22 | 15.99 | 15.05 | 15.73 | 15.73 | +0.52 (+3.42%) | 4,888,470 |
| 7 Feb 2024 | CNY | 14.52 | 15.39 | 14.52 | 15.21 | 15.21 | +0.55 (+3.75%) | 4,754,860 |
| 6 Feb 2024 | CNY | 13.49 | 14.71 | 13.13 | 14.66 | 14.66 | +1.19 (+8.83%) | 4,350,530 |
| 5 Feb 2024 | CNY | 13.88 | 13.89 | 13.01 | 13.47 | 13.47 | -0.59 (-4.20%) | 4,919,760 |
| 2 Feb 2024 | CNY | 14.46 | 14.65 | 13.67 | 14.06 | 14.06 | -0.45 (-3.10%) | 3,574,560 |
| 1 Feb 2024 | CNY | 14.52 | 14.89 | 14.29 | 14.51 | 14.51 | -0.11 (-0.75%) | 2,165,280 |
| 31 Jan 2024 | CNY | 15.03 | 15.24 | 14.52 | 14.62 | 14.62 | -0.51 (-3.37%) | 2,489,500 |
| 30 Jan 2024 | CNY | 15.55 | 15.55 | 15.1 | 15.13 | 15.13 | -0.58 (-3.69%) | 2,239,050 |
| 29 Jan 2024 | CNY | 15.8 | 16.27 | 15.66 | 15.71 | 15.71 | -0.06 (-0.38%) | 2,594,120 |
| 26 Jan 2024 | CNY | 15.79 | 16 | 15.7 | 15.77 | 15.77 | -0.1 (-0.63%) | 1,842,050 |
| 25 Jan 2024 | CNY | 15.37 | 15.89 | 15.29 | 15.87 | 15.87 | +0.5 (+3.25%) | 2,540,900 |
| 24 Jan 2024 | CNY | 15.58 | 15.62 | 14.9 | 15.37 | 15.37 | 0.0 (0.0%) | 2,383,710 |
| 23 Jan 2024 | CNY | 15.15 | 15.45 | 15.08 | 15.37 | 15.37 | +0.25 (+1.65%) | 2,134,740 |
| 22 Jan 2024 | CNY | 15.97 | 15.99 | 15.01 | 15.12 | 15.12 | -0.84 (-5.26%) | 2,301,690 |
| 19 Jan 2024 | CNY | 15.86 | 16.17 | 15.83 | 15.96 | 15.96 | +0.04 (+0.25%) | 1,729,700 |
| 18 Jan 2024 | CNY | 16.2 | 16.3 | 15.6 | 15.92 | 15.92 | -0.33 (-2.03%) | 2,890,590 |
| 17 Jan 2024 | CNY | 16.66 | 16.7 | 16.24 | 16.25 | 16.25 | -0.44 (-2.64%) | 1,790,300 |
| 16 Jan 2024 | CNY | 16.86 | 16.95 | 16.53 | 16.69 | 16.69 | -0.19 (-1.13%) | 1,828,140 |
| 15 Jan 2024 | CNY | 16.96 | 17.01 | 16.77 | 16.88 | 16.88 | -0.13 (-0.76%) | 1,554,750 |
| 12 Jan 2024 | CNY | 17.17 | 17.29 | 17 | 17.01 | 17.01 | -0.21 (-1.22%) | 1,531,250 |
| 11 Jan 2024 | CNY | 17.11 | 17.25 | 17 | 17.22 | 17.22 | +0.15 (+0.88%) | 1,408,350 |
| 10 Jan 2024 | CNY | 17.09 | 17.2 | 16.87 | 17.07 | 17.07 | -0.02 (-0.12%) | 1,185,960 |
