| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 18.25 | 18.55 | 15.72 | 15.81 | 15.81 | -2.69 (-14.54%) | 9,592,350 |
| 27 Feb 2024 | CNY | 17.8 | 18.6 | 17.5 | 18.5 | 18.5 | +0.55 (+3.06%) | 8,841,290 |
| 26 Feb 2024 | CNY | 19.04 | 19.04 | 17.8 | 17.95 | 17.95 | -1.09 (-5.72%) | 8,234,130 |
| 23 Feb 2024 | CNY | 16.55 | 20.21 | 16 | 19.04 | 19.04 | +2.2 (+13.06%) | 9,741,890 |
| 22 Feb 2024 | CNY | 15.08 | 17.3 | 14.43 | 16.84 | 16.84 | +2.1 (+14.25%) | 9,224,590 |
| 21 Feb 2024 | CNY | 14.06 | 15.6 | 13.63 | 14.74 | 14.74 | +0.4 (+2.79%) | 8,137,220 |
| 20 Feb 2024 | CNY | 13.31 | 14.99 | 12.5 | 14.34 | 14.34 | +0.97 (+7.26%) | 9,810,690 |
| 19 Feb 2024 | CNY | 13.06 | 14.12 | 10.96 | 13.37 | 13.37 | +0.54 (+4.21%) | 11,051,240 |
| 8 Feb 2024 | CNY | 10.99 | 12.83 | 9.75 | 12.83 | 12.83 | +2.14 (+20.02%) | 10,050,110 |
| 7 Feb 2024 | CNY | 12.1 | 12.1 | 10.12 | 10.69 | 10.69 | -1.35 (-11.21%) | 10,482,420 |
| 6 Feb 2024 | CNY | 11.5 | 13.02 | 11.05 | 12.04 | 12.04 | -0.93 (-7.17%) | 7,691,680 |
| 5 Feb 2024 | CNY | 15.91 | 16.79 | 12.97 | 12.97 | 12.97 | -3.24 (-19.99%) | 5,057,770 |
| 2 Feb 2024 | CNY | 17.4 | 17.9 | 15.61 | 16.21 | 16.21 | -0.88 (-5.15%) | 4,868,620 |
| 1 Feb 2024 | CNY | 18.01 | 18.24 | 16.84 | 17.09 | 17.09 | -1.21 (-6.61%) | 5,057,500 |
| 31 Jan 2024 | CNY | 20.08 | 20.08 | 17.71 | 18.3 | 18.3 | -1.31 (-6.68%) | 3,837,940 |
| 30 Jan 2024 | CNY | 20.5 | 20.75 | 19.4 | 19.61 | 19.61 | -0.92 (-4.48%) | 2,652,690 |
| 29 Jan 2024 | CNY | 21.69 | 21.69 | 20.35 | 20.53 | 20.53 | -0.57 (-2.70%) | 3,191,860 |
| 26 Jan 2024 | CNY | 22.88 | 22.88 | 20.86 | 21.1 | 21.1 | -1.48 (-6.55%) | 4,344,130 |
| 25 Jan 2024 | CNY | 21.2 | 22.76 | 20.83 | 22.58 | 22.58 | +1.63 (+7.78%) | 5,003,850 |
| 24 Jan 2024 | CNY | 20.96 | 21.74 | 19.97 | 20.95 | 20.95 | +0.29 (+1.40%) | 2,590,620 |
| 23 Jan 2024 | CNY | 20.98 | 21.39 | 20.5 | 20.66 | 20.66 | -0.39 (-1.85%) | 2,555,290 |
| 22 Jan 2024 | CNY | 22.31 | 22.74 | 20.41 | 21.05 | 21.05 | -1.6 (-7.06%) | 4,385,140 |
| 19 Jan 2024 | CNY | 24.28 | 24.28 | 22.43 | 22.65 | 22.65 | -0.89 (-3.78%) | 2,675,670 |
| 18 Jan 2024 | CNY | 23.22 | 23.9 | 22.6 | 23.54 | 23.54 | +0.22 (+0.94%) | 2,141,190 |
| 17 Jan 2024 | CNY | 24.35 | 24.58 | 23.18 | 23.32 | 23.32 | -1.03 (-4.23%) | 2,268,880 |
| 16 Jan 2024 | CNY | 24.41 | 24.77 | 23.96 | 24.35 | 24.35 | -0.08 (-0.33%) | 1,896,660 |
| 15 Jan 2024 | CNY | 24.96 | 25.01 | 24.13 | 24.43 | 24.43 | -0.35 (-1.41%) | 2,898,370 |
| 12 Jan 2024 | CNY | 25.41 | 25.97 | 24.5 | 24.78 | 24.78 | -0.79 (-3.09%) | 1,949,020 |
| 11 Jan 2024 | CNY | 24.78 | 25.86 | 24.28 | 25.57 | 25.57 | +0.77 (+3.10%) | 1,882,210 |
| 10 Jan 2024 | CNY | 25.3 | 25.57 | 24.51 | 24.8 | 24.8 | -0.53 (-2.09%) | 1,597,500 |
