| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.89 | 15.45 | 14.23 | 14.23 | 14.23 | -0.4 (-2.73%) | 30,400,720 |
| 27 Feb 2024 | CNY | 14.2 | 14.63 | 14.14 | 14.63 | 14.63 | +0.31 (+2.16%) | 25,305,720 |
| 26 Feb 2024 | CNY | 15.08 | 15.09 | 14.08 | 14.32 | 14.32 | -0.59 (-3.96%) | 28,791,990 |
| 23 Feb 2024 | CNY | 14.27 | 14.98 | 14.11 | 14.91 | 14.91 | +0.64 (+4.48%) | 17,348,770 |
| 22 Feb 2024 | CNY | 14.31 | 14.5 | 14.1 | 14.27 | 14.27 | -0.09 (-0.63%) | 9,646,510 |
| 21 Feb 2024 | CNY | 13.92 | 14.86 | 13.64 | 14.36 | 14.36 | +0.29 (+2.06%) | 15,572,830 |
| 20 Feb 2024 | CNY | 13.91 | 14.14 | 13.7 | 14.07 | 14.07 | +0.01 (+0.07%) | 10,586,830 |
| 19 Feb 2024 | CNY | 14.6 | 14.64 | 13.73 | 14.06 | 14.06 | -0.07 (-0.50%) | 15,064,310 |
| 8 Feb 2024 | CNY | 14.55 | 15.13 | 13.93 | 14.13 | 14.13 | -0.21 (-1.46%) | 24,499,580 |
| 7 Feb 2024 | CNY | 13.03 | 14.38 | 12.82 | 14.34 | 14.34 | +1.15 (+8.72%) | 31,043,720 |
| 6 Feb 2024 | CNY | 11.51 | 13.3 | 11.13 | 13.19 | 13.19 | +1.41 (+11.97%) | 30,038,340 |
| 5 Feb 2024 | CNY | 12.6 | 12.65 | 11.33 | 11.78 | 11.78 | -0.95 (-7.46%) | 25,930,520 |
| 2 Feb 2024 | CNY | 13.34 | 13.34 | 12.22 | 12.73 | 12.73 | -0.52 (-3.92%) | 19,436,630 |
| 1 Feb 2024 | CNY | 13.3 | 13.77 | 13.11 | 13.25 | 13.25 | -0.17 (-1.27%) | 16,882,260 |
| 31 Jan 2024 | CNY | 14.1 | 14.47 | 13.4 | 13.42 | 13.42 | -0.74 (-5.23%) | 14,086,730 |
| 30 Jan 2024 | CNY | 14.36 | 14.69 | 14.15 | 14.16 | 14.16 | -0.28 (-1.94%) | 12,128,550 |
| 29 Jan 2024 | CNY | 15.04 | 15.34 | 14.44 | 14.44 | 14.44 | -0.5 (-3.35%) | 14,751,370 |
| 26 Jan 2024 | CNY | 15.62 | 15.8 | 14.84 | 14.94 | 14.94 | -0.77 (-4.90%) | 18,491,770 |
| 25 Jan 2024 | CNY | 15.5 | 15.89 | 15.22 | 15.71 | 15.71 | +0.12 (+0.77%) | 15,185,030 |
| 24 Jan 2024 | CNY | 15.93 | 16.3 | 15.22 | 15.59 | 15.59 | 0.0 (0.0%) | 19,025,620 |
| 23 Jan 2024 | CNY | 15.75 | 16.05 | 15.3 | 15.59 | 15.59 | -0.33 (-2.07%) | 14,457,360 |
| 22 Jan 2024 | CNY | 16.85 | 17.02 | 15.67 | 15.92 | 15.92 | -1.03 (-6.08%) | 14,731,010 |
| 19 Jan 2024 | CNY | 17.25 | 17.67 | 16.92 | 16.95 | 16.95 | -0.33 (-1.91%) | 9,358,310 |
| 18 Jan 2024 | CNY | 17.35 | 17.65 | 16.71 | 17.28 | 17.28 | -0.33 (-1.87%) | 12,308,420 |
| 17 Jan 2024 | CNY | 18.16 | 18.25 | 17.6 | 17.61 | 17.61 | -0.55 (-3.03%) | 8,880,280 |
| 16 Jan 2024 | CNY | 18.38 | 18.52 | 17.85 | 18.16 | 18.16 | -0.24 (-1.30%) | 9,930,250 |
| 15 Jan 2024 | CNY | 18.55 | 18.92 | 18.28 | 18.4 | 18.4 | -0.25 (-1.34%) | 9,106,460 |
| 12 Jan 2024 | CNY | 18.9 | 19.08 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 8,968,810 |
| 11 Jan 2024 | CNY | 18.35 | 19.24 | 18.33 | 19 | 19 | +0.61 (+3.32%) | 10,401,880 |
| 10 Jan 2024 | CNY | 18.47 | 18.82 | 17.96 | 18.39 | 18.39 | -0.21 (-1.13%) | 12,683,900 |
