| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 15.66 | 15.96 | 15.05 | 15.61 | 15.61 | -0.07 (-0.45%) | 667,419 |
| 23 Feb 2024 | CNY | 15.8 | 15.8 | 15.11 | 15.68 | 15.68 | +0.38 (+2.48%) | 750,716 |
| 22 Feb 2024 | CNY | 15.27 | 15.33 | 14.91 | 15.3 | 15.3 | +0.45 (+3.03%) | 683,367 |
| 21 Feb 2024 | CNY | 14.7 | 15.39 | 14.52 | 14.85 | 14.85 | -0.25 (-1.66%) | 691,775 |
| 20 Feb 2024 | CNY | 14.28 | 15.12 | 13.68 | 15.1 | 15.1 | +0.78 (+5.45%) | 1,165,190 |
| 19 Feb 2024 | CNY | 14.42 | 14.74 | 14.13 | 14.32 | 14.32 | -0.08 (-0.56%) | 1,385,553 |
| 8 Feb 2024 | CNY | 12.59 | 14.59 | 12.27 | 14.4 | 14.4 | +1.76 (+13.92%) | 1,606,390 |
| 7 Feb 2024 | CNY | 12.06 | 12.84 | 11.86 | 12.64 | 12.64 | +0.53 (+4.38%) | 1,619,505 |
| 6 Feb 2024 | CNY | 11.22 | 12.15 | 10.5 | 12.11 | 12.11 | +0.78 (+6.88%) | 1,324,980 |
| 5 Feb 2024 | CNY | 12.68 | 12.7 | 11.01 | 11.33 | 11.33 | -1.52 (-11.83%) | 1,554,519 |
| 2 Feb 2024 | CNY | 13.53 | 13.85 | 12.5 | 12.85 | 12.85 | -0.65 (-4.81%) | 1,337,595 |
| 1 Feb 2024 | CNY | 13.54 | 13.87 | 13.13 | 13.5 | 13.5 | -0.06 (-0.44%) | 848,691 |
| 31 Jan 2024 | CNY | 14.44 | 14.59 | 13.54 | 13.56 | 13.56 | -0.93 (-6.42%) | 1,112,871 |
| 30 Jan 2024 | CNY | 15.58 | 15.58 | 14.48 | 14.49 | 14.49 | -0.84 (-5.48%) | 1,307,093 |
| 29 Jan 2024 | CNY | 15.09 | 15.77 | 15.09 | 15.33 | 15.33 | -0.05 (-0.33%) | 1,995,494 |
| 26 Jan 2024 | CNY | 15.8 | 16.05 | 15.27 | 15.38 | 15.38 | -0.29 (-1.85%) | 2,892,855 |
| 25 Jan 2024 | CNY | 14.39 | 16.04 | 14.23 | 15.67 | 15.67 | +1.42 (+9.96%) | 3,917,129 |
| 24 Jan 2024 | CNY | 14.54 | 14.9 | 13.6 | 14.25 | 14.25 | -0.27 (-1.86%) | 3,234,583 |
| 23 Jan 2024 | CNY | 14.95 | 15.25 | 14.34 | 14.52 | 14.52 | -0.44 (-2.94%) | 2,780,328 |
| 22 Jan 2024 | CNY | 16.88 | 17.14 | 14.84 | 14.96 | 14.96 | -2.22 (-12.92%) | 3,459,627 |
| 19 Jan 2024 | CNY | 18.3 | 18.32 | 17 | 17.18 | 17.18 | -1.3 (-7.03%) | 2,352,295 |
| 18 Jan 2024 | CNY | 17.45 | 18.62 | 17.41 | 18.48 | 18.48 | +1.2 (+6.94%) | 3,203,353 |
| 17 Jan 2024 | CNY | 17.9 | 19 | 17.28 | 17.28 | 17.28 | +0.3 (+1.77%) | 3,882,744 |
| 16 Jan 2024 | CNY | 17.02 | 17.21 | 16.66 | 16.98 | 16.98 | -0.04 (-0.24%) | 969,422 |
| 15 Jan 2024 | CNY | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 931,893 |
| 12 Jan 2024 | CNY | 17.13 | 17.4 | 16.88 | 17.02 | 17.02 | -0.16 (-0.93%) | 693,777 |
| 11 Jan 2024 | CNY | 16.56 | 17.24 | 16.53 | 17.18 | 17.18 | +0.84 (+5.14%) | 1,050,947 |
| 10 Jan 2024 | CNY | 16.66 | 16.88 | 16.31 | 16.34 | 16.34 | -0.59 (-3.48%) | 872,803 |
| 9 Jan 2024 | CNY | 17.38 | 17.49 | 16.76 | 16.93 | 16.93 | -0.12 (-0.70%) | 630,419 |
| 8 Jan 2024 | CNY | 17.25 | 17.43 | 17.01 | 17.05 | 17.05 | -0.31 (-1.79%) | 387,730 |
