| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.4 | 15.81 | 14.23 | 14.25 | 14.25 | -1.13 (-7.35%) | 6,761,070 |
| 27 Feb 2024 | CNY | 14.65 | 15.38 | 14.57 | 15.38 | 15.38 | +0.59 (+3.99%) | 5,140,510 |
| 26 Feb 2024 | CNY | 14.8 | 15.09 | 14.53 | 14.79 | 14.79 | -0.08 (-0.54%) | 3,909,400 |
| 23 Feb 2024 | CNY | 14.73 | 14.87 | 14.36 | 14.87 | 14.87 | +0.36 (+2.48%) | 3,226,710 |
| 22 Feb 2024 | CNY | 14.35 | 14.66 | 14.3 | 14.51 | 14.51 | +0.06 (+0.42%) | 2,379,100 |
| 21 Feb 2024 | CNY | 14.08 | 14.95 | 13.91 | 14.45 | 14.45 | +0.3 (+2.12%) | 4,614,960 |
| 20 Feb 2024 | CNY | 14.16 | 14.22 | 13.79 | 14.15 | 14.15 | -0.08 (-0.56%) | 3,417,830 |
| 19 Feb 2024 | CNY | 14.67 | 14.75 | 13.94 | 14.23 | 14.23 | -0.16 (-1.11%) | 4,721,120 |
| 8 Feb 2024 | CNY | 13.53 | 14.75 | 13.53 | 14.39 | 14.39 | +0.87 (+6.43%) | 6,153,620 |
| 7 Feb 2024 | CNY | 13 | 13.64 | 12.96 | 13.52 | 13.52 | +0.6 (+4.64%) | 6,384,720 |
| 6 Feb 2024 | CNY | 12 | 13.26 | 11.46 | 12.92 | 12.92 | +0.96 (+8.03%) | 6,915,340 |
| 5 Feb 2024 | CNY | 12.87 | 13 | 11.5 | 11.96 | 11.96 | -1.16 (-8.84%) | 6,973,810 |
| 2 Feb 2024 | CNY | 14 | 14.15 | 12.51 | 13.12 | 13.12 | -0.89 (-6.35%) | 4,834,660 |
| 1 Feb 2024 | CNY | 14.27 | 14.55 | 13.81 | 14.01 | 14.01 | -0.26 (-1.82%) | 4,091,290 |
| 31 Jan 2024 | CNY | 14.98 | 15.34 | 14.24 | 14.27 | 14.27 | -0.76 (-5.06%) | 3,557,310 |
| 30 Jan 2024 | CNY | 15.89 | 15.89 | 15.02 | 15.03 | 15.03 | -0.8 (-5.05%) | 3,522,710 |
| 29 Jan 2024 | CNY | 16.54 | 16.54 | 15.78 | 15.83 | 15.83 | -0.51 (-3.12%) | 3,662,600 |
| 26 Jan 2024 | CNY | 17 | 17.02 | 16.24 | 16.34 | 16.34 | -0.57 (-3.37%) | 2,997,360 |
| 25 Jan 2024 | CNY | 16.2 | 16.98 | 15.95 | 16.91 | 16.91 | +0.71 (+4.38%) | 3,620,930 |
| 24 Jan 2024 | CNY | 16.61 | 16.61 | 15.6 | 16.2 | 16.2 | -0.22 (-1.34%) | 3,685,970 |
| 23 Jan 2024 | CNY | 16.24 | 16.56 | 15.91 | 16.42 | 16.42 | +0.09 (+0.55%) | 3,277,580 |
| 22 Jan 2024 | CNY | 17.52 | 17.75 | 16.15 | 16.33 | 16.33 | -1.25 (-7.11%) | 3,806,770 |
| 19 Jan 2024 | CNY | 17.93 | 18.54 | 17.58 | 17.58 | 17.58 | -0.35 (-1.95%) | 2,688,630 |
| 18 Jan 2024 | CNY | 18.11 | 18.35 | 17.38 | 17.93 | 17.93 | -0.28 (-1.54%) | 3,553,150 |
| 17 Jan 2024 | CNY | 18.89 | 18.9 | 18.2 | 18.21 | 18.21 | -0.59 (-3.14%) | 2,036,210 |
| 16 Jan 2024 | CNY | 18.79 | 19.25 | 18.52 | 18.8 | 18.8 | -0.03 (-0.16%) | 2,797,770 |
| 15 Jan 2024 | CNY | 19.17 | 19.22 | 18.65 | 18.83 | 18.83 | -0.44 (-2.28%) | 2,279,440 |
| 12 Jan 2024 | CNY | 19.29 | 19.74 | 19.08 | 19.27 | 19.27 | -0.02 (-0.10%) | 2,505,900 |
| 11 Jan 2024 | CNY | 18.7 | 19.62 | 18.42 | 19.29 | 19.29 | +0.56 (+2.99%) | 3,402,560 |
| 10 Jan 2024 | CNY | 18.24 | 19.16 | 18.11 | 18.73 | 18.73 | +0.4 (+2.18%) | 3,430,770 |
