| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.99 | 18.34 | 16.4 | 16.45 | 16.45 | -1.5 (-8.36%) | 4,119,620 |
| 27 Feb 2024 | CNY | 17.13 | 17.97 | 16.92 | 17.95 | 17.95 | +0.66 (+3.82%) | 2,946,410 |
| 26 Feb 2024 | CNY | 17 | 17.86 | 16.86 | 17.29 | 17.29 | +0.3 (+1.77%) | 2,905,590 |
| 23 Feb 2024 | CNY | 16.76 | 17.01 | 16.46 | 16.99 | 16.99 | +0.23 (+1.37%) | 2,242,720 |
| 22 Feb 2024 | CNY | 16.25 | 16.84 | 16.25 | 16.76 | 16.76 | +0.42 (+2.57%) | 2,370,520 |
| 21 Feb 2024 | CNY | 16.09 | 16.97 | 15.81 | 16.34 | 16.34 | +0.25 (+1.55%) | 3,042,680 |
| 20 Feb 2024 | CNY | 16.15 | 16.19 | 15.53 | 16.09 | 16.09 | -0.06 (-0.37%) | 2,384,870 |
| 19 Feb 2024 | CNY | 16 | 16.19 | 15.48 | 16.15 | 16.15 | +0.63 (+4.06%) | 3,762,510 |
| 8 Feb 2024 | CNY | 14.65 | 15.98 | 14.4 | 15.52 | 15.52 | +1.06 (+7.33%) | 4,518,400 |
| 7 Feb 2024 | CNY | 13.84 | 15.13 | 13.61 | 14.46 | 14.46 | +0.67 (+4.86%) | 4,460,020 |
| 6 Feb 2024 | CNY | 13.11 | 14.05 | 12.18 | 13.79 | 13.79 | +0.79 (+6.08%) | 3,589,340 |
| 5 Feb 2024 | CNY | 13.93 | 13.98 | 12.1 | 13 | 13 | -1.15 (-8.13%) | 5,263,560 |
| 2 Feb 2024 | CNY | 15.23 | 15.38 | 13.67 | 14.15 | 14.15 | -0.88 (-5.85%) | 4,152,320 |
| 1 Feb 2024 | CNY | 15.4 | 15.76 | 14.9 | 15.03 | 15.03 | -0.47 (-3.03%) | 2,726,220 |
| 31 Jan 2024 | CNY | 16.01 | 16.34 | 15.44 | 15.5 | 15.5 | -0.84 (-5.14%) | 2,742,730 |
| 30 Jan 2024 | CNY | 17.2 | 17.2 | 16.33 | 16.34 | 16.34 | -0.72 (-4.22%) | 1,389,620 |
| 29 Jan 2024 | CNY | 17.63 | 17.97 | 17.05 | 17.06 | 17.06 | -0.56 (-3.18%) | 1,614,970 |
| 26 Jan 2024 | CNY | 18.22 | 18.26 | 17.5 | 17.62 | 17.62 | -0.62 (-3.40%) | 1,654,240 |
| 25 Jan 2024 | CNY | 17.95 | 18.3 | 17.55 | 18.24 | 18.24 | +0.45 (+2.53%) | 1,510,710 |
| 24 Jan 2024 | CNY | 17.95 | 17.95 | 17.07 | 17.79 | 17.79 | +0.2 (+1.14%) | 1,541,600 |
| 23 Jan 2024 | CNY | 17.22 | 17.76 | 17.03 | 17.59 | 17.59 | +0.37 (+2.15%) | 2,017,980 |
| 22 Jan 2024 | CNY | 18.37 | 18.65 | 17.18 | 17.22 | 17.22 | -1.23 (-6.67%) | 1,734,230 |
| 19 Jan 2024 | CNY | 18.85 | 18.97 | 18.44 | 18.45 | 18.45 | -0.33 (-1.76%) | 884,790 |
| 18 Jan 2024 | CNY | 18.65 | 18.86 | 18.19 | 18.78 | 18.78 | +0.07 (+0.37%) | 1,672,430 |
| 17 Jan 2024 | CNY | 19.52 | 19.63 | 18.68 | 18.71 | 18.71 | -0.77 (-3.95%) | 1,166,260 |
| 16 Jan 2024 | CNY | 19.6 | 19.68 | 19.21 | 19.48 | 19.48 | -0.11 (-0.56%) | 1,024,640 |
| 15 Jan 2024 | CNY | 19.72 | 19.92 | 19.41 | 19.59 | 19.59 | -0.2 (-1.01%) | 964,380 |
| 12 Jan 2024 | CNY | 20.08 | 20.22 | 19.79 | 19.79 | 19.79 | -0.35 (-1.74%) | 811,190 |
| 11 Jan 2024 | CNY | 19.62 | 20.25 | 19.62 | 20.14 | 20.14 | +0.44 (+2.23%) | 992,270 |
| 10 Jan 2024 | CNY | 20 | 20.13 | 19.5 | 19.7 | 19.7 | -0.19 (-0.96%) | 1,156,260 |
