| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.28 | 17.8 | 15.76 | 15.76 | 15.76 | -1.5 (-8.69%) | 2,183,210 |
| 27 Feb 2024 | CNY | 16.92 | 17.32 | 16.58 | 17.26 | 17.26 | +0.37 (+2.19%) | 1,193,590 |
| 26 Feb 2024 | CNY | 16.61 | 17.19 | 16.44 | 16.89 | 16.89 | +0.26 (+1.56%) | 1,577,250 |
| 23 Feb 2024 | CNY | 16.09 | 16.74 | 16.07 | 16.63 | 16.63 | +0.54 (+3.36%) | 1,265,660 |
| 22 Feb 2024 | CNY | 15.62 | 16.28 | 15.6 | 16.09 | 16.09 | +0.43 (+2.75%) | 1,319,800 |
| 21 Feb 2024 | CNY | 15.22 | 16.28 | 15.11 | 15.66 | 15.66 | +0.44 (+2.89%) | 1,166,490 |
| 20 Feb 2024 | CNY | 15.11 | 15.46 | 14.96 | 15.22 | 15.22 | -0.02 (-0.13%) | 1,111,800 |
| 19 Feb 2024 | CNY | 14.53 | 15.27 | 14.5 | 15.24 | 15.24 | +0.75 (+5.18%) | 1,724,750 |
| 8 Feb 2024 | CNY | 12.89 | 14.58 | 12.58 | 14.49 | 14.49 | +1.24 (+9.36%) | 2,056,720 |
| 7 Feb 2024 | CNY | 14.55 | 14.97 | 13.02 | 13.25 | 13.25 | -1.22 (-8.43%) | 2,464,250 |
| 6 Feb 2024 | CNY | 13.25 | 14.99 | 12.92 | 14.47 | 14.47 | +0.12 (+0.84%) | 2,443,320 |
| 5 Feb 2024 | CNY | 15.2 | 15.66 | 14.35 | 14.35 | 14.35 | -1.59 (-9.97%) | 1,321,400 |
| 2 Feb 2024 | CNY | 17.02 | 17.65 | 15.64 | 15.94 | 15.94 | -1.44 (-8.29%) | 1,812,400 |
| 1 Feb 2024 | CNY | 17.7 | 18.04 | 17.02 | 17.38 | 17.38 | -0.04 (-0.23%) | 1,297,900 |
| 31 Jan 2024 | CNY | 18.83 | 19.02 | 17.28 | 17.42 | 17.42 | -1.47 (-7.78%) | 1,901,420 |
| 30 Jan 2024 | CNY | 19.36 | 19.79 | 18.82 | 18.89 | 18.89 | -0.91 (-4.60%) | 1,177,820 |
| 29 Jan 2024 | CNY | 20.65 | 21.01 | 19.8 | 19.8 | 19.8 | -0.93 (-4.49%) | 1,187,800 |
| 26 Jan 2024 | CNY | 21.14 | 21.44 | 20.66 | 20.73 | 20.73 | -0.48 (-2.26%) | 1,340,640 |
| 25 Jan 2024 | CNY | 20.84 | 21.25 | 20.29 | 21.21 | 21.21 | +0.68 (+3.31%) | 1,773,970 |
| 24 Jan 2024 | CNY | 20.39 | 21.25 | 19.7 | 20.53 | 20.53 | +0.14 (+0.69%) | 2,219,000 |
| 23 Jan 2024 | CNY | 20.5 | 20.93 | 19.32 | 20.39 | 20.39 | -0.74 (-3.50%) | 3,192,290 |
| 22 Jan 2024 | CNY | 23.09 | 23.09 | 21.09 | 21.13 | 21.13 | -2.3 (-9.82%) | 5,930,540 |
| 19 Jan 2024 | CNY | 25 | 25.04 | 23.2 | 23.43 | 23.43 | -0.88 (-3.62%) | 8,588,290 |
| 18 Jan 2024 | CNY | 22.16 | 24.31 | 21.9 | 24.31 | 24.31 | +2.21 (+10.00%) | 4,542,340 |
| 17 Jan 2024 | CNY | 23.11 | 23.28 | 22.08 | 22.1 | 22.1 | -1.13 (-4.86%) | 1,466,600 |
| 16 Jan 2024 | CNY | 22.83 | 23.5 | 22.6 | 23.23 | 23.23 | +0.26 (+1.13%) | 1,394,460 |
| 15 Jan 2024 | CNY | 22.94 | 23.39 | 22.68 | 22.97 | 22.97 | -0.09 (-0.39%) | 1,419,360 |
| 12 Jan 2024 | CNY | 22.58 | 23.66 | 22.58 | 23.06 | 23.06 | +0.32 (+1.41%) | 1,720,400 |
| 11 Jan 2024 | CNY | 22.15 | 22.81 | 22.15 | 22.74 | 22.74 | +0.49 (+2.20%) | 1,488,600 |
| 10 Jan 2024 | CNY | 22.34 | 22.84 | 21.8 | 22.25 | 22.25 | -0.19 (-0.85%) | 1,470,400 |
