| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.66 | 16.22 | 14.28 | 14.53 | 14.53 | -1.12 (-7.16%) | 4,476,460 |
| 27 Feb 2024 | CNY | 15.01 | 15.68 | 14.93 | 15.65 | 15.65 | +0.49 (+3.23%) | 2,532,380 |
| 26 Feb 2024 | CNY | 14.63 | 15.41 | 14.53 | 15.16 | 15.16 | +0.6 (+4.12%) | 3,829,160 |
| 23 Feb 2024 | CNY | 14.2 | 14.56 | 14.06 | 14.56 | 14.56 | +0.33 (+2.32%) | 2,061,520 |
| 22 Feb 2024 | CNY | 13.94 | 14.31 | 13.8 | 14.23 | 14.23 | +0.14 (+0.99%) | 1,682,970 |
| 21 Feb 2024 | CNY | 14 | 14.44 | 13.62 | 14.09 | 14.09 | +0.07 (+0.50%) | 1,828,730 |
| 20 Feb 2024 | CNY | 13.61 | 14.4 | 12.88 | 14.02 | 14.02 | +0.41 (+3.01%) | 2,484,940 |
| 19 Feb 2024 | CNY | 14.3 | 14.34 | 13.4 | 13.61 | 13.61 | -0.26 (-1.87%) | 3,461,230 |
| 8 Feb 2024 | CNY | 11.42 | 13.91 | 10.61 | 13.87 | 13.87 | +2.27 (+19.57%) | 5,286,800 |
| 7 Feb 2024 | CNY | 12.82 | 12.82 | 11.45 | 11.6 | 11.6 | -1.24 (-9.66%) | 4,108,580 |
| 6 Feb 2024 | CNY | 11 | 13.3 | 10.89 | 12.84 | 12.84 | +0.66 (+5.42%) | 4,690,480 |
| 5 Feb 2024 | CNY | 13.65 | 13.79 | 11.88 | 12.18 | 12.18 | -1.74 (-12.50%) | 4,151,840 |
| 2 Feb 2024 | CNY | 15.21 | 15.21 | 13.31 | 13.92 | 13.92 | -1 (-6.70%) | 2,535,750 |
| 1 Feb 2024 | CNY | 15.9 | 15.93 | 14.8 | 14.92 | 14.92 | -0.54 (-3.49%) | 2,333,240 |
| 31 Jan 2024 | CNY | 16.52 | 16.9 | 15.23 | 15.46 | 15.46 | -1.29 (-7.70%) | 2,974,530 |
| 30 Jan 2024 | CNY | 16.93 | 17.26 | 16.75 | 16.75 | 16.75 | -0.52 (-3.01%) | 1,340,600 |
| 29 Jan 2024 | CNY | 18.11 | 18.34 | 17.11 | 17.27 | 17.27 | -0.57 (-3.20%) | 2,110,180 |
| 26 Jan 2024 | CNY | 18.1 | 18.31 | 17.63 | 17.84 | 17.84 | -0.08 (-0.45%) | 2,123,800 |
| 25 Jan 2024 | CNY | 17.34 | 18.01 | 16.88 | 17.92 | 17.92 | +0.74 (+4.31%) | 1,952,990 |
| 24 Jan 2024 | CNY | 17.74 | 17.81 | 16.6 | 17.18 | 17.18 | -0.45 (-2.55%) | 2,595,400 |
| 23 Jan 2024 | CNY | 18.13 | 18.29 | 17.41 | 17.63 | 17.63 | -0.48 (-2.65%) | 3,167,810 |
| 22 Jan 2024 | CNY | 19.7 | 19.7 | 18.11 | 18.11 | 18.11 | -1.25 (-6.46%) | 1,582,510 |
| 19 Jan 2024 | CNY | 19.85 | 19.85 | 19.33 | 19.36 | 19.36 | -0.3 (-1.53%) | 999,880 |
| 18 Jan 2024 | CNY | 19.99 | 20.19 | 19 | 19.66 | 19.66 | -0.54 (-2.67%) | 2,444,660 |
| 17 Jan 2024 | CNY | 21.21 | 21.21 | 20.08 | 20.2 | 20.2 | -0.75 (-3.58%) | 1,540,130 |
| 16 Jan 2024 | CNY | 20.92 | 21.2 | 20.56 | 20.95 | 20.95 | 0.0 (0.0%) | 1,480,440 |
| 15 Jan 2024 | CNY | 20.98 | 21.4 | 20.67 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,280,420 |
| 12 Jan 2024 | CNY | 21.25 | 21.64 | 20.8 | 21 | 21 | -0.34 (-1.59%) | 2,109,990 |
| 11 Jan 2024 | CNY | 21.6 | 21.78 | 21.3 | 21.34 | 21.34 | -0.3 (-1.39%) | 1,824,520 |
| 10 Jan 2024 | CNY | 22.35 | 22.44 | 21.46 | 21.64 | 21.64 | -0.66 (-2.96%) | 3,390,550 |
