| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 18.77 | 18.99 | 17.16 | 17.18 | 17.18 | -1.59 (-8.47%) | 7,996,440 |
| 27 Feb 2024 | CNY | 18.55 | 19.12 | 18.22 | 18.77 | 18.77 | +0.38 (+2.07%) | 8,267,190 |
| 26 Feb 2024 | CNY | 18.05 | 19.78 | 18.01 | 18.39 | 18.39 | +1.41 (+8.30%) | 10,903,800 |
| 23 Feb 2024 | CNY | 16.42 | 17.1 | 16.21 | 16.98 | 16.98 | +0.6 (+3.66%) | 4,538,490 |
| 22 Feb 2024 | CNY | 15.75 | 16.38 | 15.68 | 16.38 | 16.38 | +0.58 (+3.67%) | 4,235,990 |
| 21 Feb 2024 | CNY | 15.52 | 16.28 | 15.46 | 15.8 | 15.8 | +0.05 (+0.32%) | 4,543,760 |
| 20 Feb 2024 | CNY | 15.56 | 15.97 | 15.38 | 15.75 | 15.75 | -0.02 (-0.13%) | 3,365,030 |
| 19 Feb 2024 | CNY | 15.52 | 16.1 | 15.26 | 15.77 | 15.77 | +0.47 (+3.07%) | 5,033,600 |
| 8 Feb 2024 | CNY | 14.19 | 15.4 | 14.19 | 15.3 | 15.3 | +1.15 (+8.13%) | 4,999,820 |
| 7 Feb 2024 | CNY | 14.44 | 15.05 | 13.75 | 14.15 | 14.15 | -0.37 (-2.55%) | 5,137,010 |
| 6 Feb 2024 | CNY | 13.3 | 14.85 | 12.4 | 14.52 | 14.52 | +0.7 (+5.07%) | 5,414,530 |
| 5 Feb 2024 | CNY | 15.34 | 15.34 | 13.72 | 13.82 | 13.82 | -1.71 (-11.01%) | 5,460,900 |
| 2 Feb 2024 | CNY | 15.8 | 16.2 | 14.72 | 15.53 | 15.53 | -0.17 (-1.08%) | 4,227,660 |
| 1 Feb 2024 | CNY | 15.1 | 16.05 | 14.91 | 15.7 | 15.7 | +0.36 (+2.35%) | 3,770,860 |
| 31 Jan 2024 | CNY | 16.13 | 16.34 | 15.2 | 15.34 | 15.34 | -1 (-6.12%) | 3,385,730 |
| 30 Jan 2024 | CNY | 16.43 | 16.88 | 16.15 | 16.34 | 16.34 | -0.12 (-0.73%) | 2,394,760 |
| 29 Jan 2024 | CNY | 17.05 | 17.23 | 16.34 | 16.46 | 16.46 | -0.54 (-3.18%) | 2,820,230 |
| 26 Jan 2024 | CNY | 17.33 | 17.59 | 16.95 | 17 | 17 | -0.52 (-2.97%) | 4,858,390 |
| 25 Jan 2024 | CNY | 16.85 | 17.98 | 16.54 | 17.52 | 17.52 | +1.82 (+11.59%) | 7,625,690 |
| 24 Jan 2024 | CNY | 15.7 | 15.79 | 14.96 | 15.7 | 15.7 | +0.24 (+1.55%) | 2,911,790 |
| 23 Jan 2024 | CNY | 15.59 | 15.96 | 15.26 | 15.46 | 15.46 | -0.28 (-1.78%) | 2,815,470 |
| 22 Jan 2024 | CNY | 16.99 | 16.99 | 15.51 | 15.74 | 15.74 | -1.1 (-6.53%) | 2,656,620 |
| 19 Jan 2024 | CNY | 17.27 | 17.44 | 16.73 | 16.84 | 16.84 | -0.36 (-2.09%) | 1,937,950 |
| 18 Jan 2024 | CNY | 17.11 | 17.37 | 16.54 | 17.2 | 17.2 | 0.0 (0.0%) | 2,923,990 |
| 17 Jan 2024 | CNY | 17.75 | 17.81 | 17.2 | 17.2 | 17.2 | -0.58 (-3.26%) | 1,917,980 |
| 16 Jan 2024 | CNY | 17.79 | 18.03 | 17.44 | 17.78 | 17.78 | -0.09 (-0.50%) | 2,571,990 |
| 15 Jan 2024 | CNY | 18.31 | 18.42 | 17.64 | 17.87 | 17.87 | -0.44 (-2.40%) | 3,153,650 |
| 12 Jan 2024 | CNY | 18.6 | 18.86 | 18.25 | 18.31 | 18.31 | -0.31 (-1.66%) | 2,133,530 |
| 11 Jan 2024 | CNY | 18.3 | 18.68 | 18.16 | 18.62 | 18.62 | +0.39 (+2.14%) | 2,157,030 |
| 10 Jan 2024 | CNY | 18.82 | 18.86 | 18.22 | 18.23 | 18.23 | -0.59 (-3.13%) | 2,554,940 |
