| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 23.47 | 23.78 | 23.36 | 23.66 | 23.66 | +0.19 (+0.81%) | 2,143,488 |
| 1 Apr 2024 | CNY | 22.8 | 23.48 | 22.8 | 23.47 | 23.47 | +0.73 (+3.21%) | 1,844,558 |
| 29 Mar 2024 | CNY | 22.48 | 22.74 | 22.4 | 22.74 | 22.74 | +0.24 (+1.07%) | 619,600 |
| 28 Mar 2024 | CNY | 22.6 | 22.64 | 22.28 | 22.5 | 22.5 | +0.03 (+0.13%) | 1,465,109 |
| 27 Mar 2024 | CNY | 22.79 | 22.91 | 22.47 | 22.47 | 22.47 | -0.31 (-1.36%) | 1,179,859 |
| 26 Mar 2024 | CNY | 22.59 | 22.79 | 22.47 | 22.78 | 22.78 | +0.31 (+1.38%) | 1,292,422 |
| 25 Mar 2024 | CNY | 22.98 | 22.98 | 22.44 | 22.47 | 22.47 | -0.53 (-2.30%) | 1,494,198 |
| 22 Mar 2024 | CNY | 23.37 | 23.45 | 22.9 | 23 | 23 | -0.44 (-1.88%) | 1,409,399 |
| 21 Mar 2024 | CNY | 23.54 | 23.63 | 23.36 | 23.44 | 23.44 | -0.07 (-0.30%) | 1,047,400 |
| 20 Mar 2024 | CNY | 23.44 | 23.58 | 23.28 | 23.51 | 23.51 | +0.07 (+0.30%) | 1,178,861 |
| 19 Mar 2024 | CNY | 23.59 | 23.65 | 23.38 | 23.44 | 23.44 | -0.08 (-0.34%) | 1,529,351 |
| 18 Mar 2024 | CNY | 23.38 | 23.52 | 23.17 | 23.52 | 23.52 | +0.17 (+0.73%) | 1,898,557 |
| 15 Mar 2024 | CNY | 23.16 | 23.36 | 23.03 | 23.35 | 23.35 | +0.29 (+1.26%) | 1,222,788 |
| 14 Mar 2024 | CNY | 23.1 | 23.35 | 22.96 | 23.06 | 23.06 | -0.13 (-0.56%) | 1,244,500 |
| 13 Mar 2024 | CNY | 23.4 | 23.41 | 23.04 | 23.19 | 23.19 | -0.16 (-0.69%) | 1,491,815 |
| 12 Mar 2024 | CNY | 22.99 | 23.39 | 22.9 | 23.35 | 23.35 | +0.36 (+1.57%) | 2,683,590 |
| 11 Mar 2024 | CNY | 22.7 | 22.99 | 22.62 | 22.99 | 22.99 | +0.32 (+1.41%) | 1,656,773 |
| 8 Mar 2024 | CNY | 22.55 | 22.73 | 22.36 | 22.67 | 22.67 | +0.12 (+0.53%) | 1,067,400 |
| 7 Mar 2024 | CNY | 22.53 | 22.94 | 22.52 | 22.55 | 22.55 | 0.0 (0.0%) | 1,538,099 |
| 6 Mar 2024 | CNY | 22.71 | 22.75 | 22.42 | 22.55 | 22.55 | -0.11 (-0.49%) | 1,497,499 |
| 5 Mar 2024 | CNY | 22.71 | 22.84 | 22.6 | 22.66 | 22.66 | -0.12 (-0.53%) | 1,177,499 |
| 4 Mar 2024 | CNY | 22.92 | 22.99 | 22.6 | 22.78 | 22.78 | -0.14 (-0.61%) | 1,796,700 |
| 1 Mar 2024 | CNY | 22.95 | 23.08 | 22.81 | 22.92 | 22.92 | -0.08 (-0.35%) | 1,430,300 |
| 29 Feb 2024 | CNY | 22.5 | 23 | 22.44 | 23 | 23 | +0.44 (+1.95%) | 1,776,464 |
| 28 Feb 2024 | CNY | 23.15 | 23.46 | 22.56 | 22.56 | 22.56 | -0.58 (-2.51%) | 2,593,207 |
| 27 Feb 2024 | CNY | 22.93 | 23.14 | 22.8 | 23.14 | 23.14 | +0.21 (+0.92%) | 1,495,301 |
| 26 Feb 2024 | CNY | 23.01 | 23.15 | 22.78 | 22.93 | 22.93 | -0.08 (-0.35%) | 1,963,900 |
| 23 Feb 2024 | CNY | 23.09 | 23.11 | 22.75 | 23.01 | 23.01 | +0.1 (+0.44%) | 1,836,753 |
| 22 Feb 2024 | CNY | 22.76 | 23 | 22.69 | 22.91 | 22.91 | -0.03 (-0.13%) | 1,709,500 |
| 21 Feb 2024 | CNY | 22.4 | 23.28 | 22.34 | 22.94 | 22.94 | +0.4 (+1.77%) | 3,025,301 |
