| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 26.61 | 27.16 | 26.21 | 26.99 | 26.99 | +0.39 (+1.47%) | 1,529,738 |
| 2 Apr 2024 | CNY | 25.81 | 27.56 | 25.6 | 26.6 | 26.6 | +0.79 (+3.06%) | 2,374,174 |
| 1 Apr 2024 | CNY | 25.1 | 25.87 | 24.99 | 25.81 | 25.81 | +0.75 (+2.99%) | 919,267 |
| 29 Mar 2024 | CNY | 24.57 | 25.06 | 24.5 | 25.06 | 25.06 | +0.49 (+1.99%) | 356,300 |
| 28 Mar 2024 | CNY | 24.65 | 25.18 | 24.35 | 24.57 | 24.57 | -0.08 (-0.32%) | 1,092,800 |
| 27 Mar 2024 | CNY | 25 | 25.36 | 24.65 | 24.65 | 24.65 | -0.56 (-2.22%) | 646,683 |
| 26 Mar 2024 | CNY | 24.48 | 25.29 | 24.4 | 25.21 | 25.21 | +0.7 (+2.86%) | 1,079,300 |
| 25 Mar 2024 | CNY | 25.31 | 25.48 | 24.5 | 24.51 | 24.51 | -0.86 (-3.39%) | 873,464 |
| 22 Mar 2024 | CNY | 26.06 | 26.06 | 25.18 | 25.37 | 25.37 | -0.67 (-2.57%) | 802,900 |
| 21 Mar 2024 | CNY | 26.15 | 26.42 | 25.6 | 26.04 | 26.04 | -0.11 (-0.42%) | 881,700 |
| 20 Mar 2024 | CNY | 25.8 | 26.4 | 25.66 | 26.15 | 26.15 | +0.46 (+1.79%) | 1,010,500 |
| 19 Mar 2024 | CNY | 25.79 | 26.24 | 25.62 | 25.69 | 25.69 | -0.09 (-0.35%) | 959,691 |
| 18 Mar 2024 | CNY | 25.63 | 25.78 | 25.4 | 25.78 | 25.78 | +0.19 (+0.74%) | 840,289 |
| 15 Mar 2024 | CNY | 25.17 | 25.62 | 25 | 25.59 | 25.59 | +0.25 (+0.99%) | 735,700 |
| 14 Mar 2024 | CNY | 25.68 | 26.16 | 24.98 | 25.34 | 25.34 | -0.42 (-1.63%) | 1,251,400 |
| 13 Mar 2024 | CNY | 26.33 | 26.33 | 25.4 | 25.76 | 25.76 | -0.67 (-2.53%) | 2,277,030 |
| 12 Mar 2024 | CNY | 24.78 | 27.23 | 24.57 | 26.43 | 26.43 | +1.68 (+6.79%) | 3,304,100 |
| 11 Mar 2024 | CNY | 24.3 | 24.77 | 24.17 | 24.75 | 24.75 | +0.39 (+1.60%) | 885,683 |
| 8 Mar 2024 | CNY | 24.26 | 24.43 | 23.81 | 24.36 | 24.36 | +0.07 (+0.29%) | 506,560 |
| 7 Mar 2024 | CNY | 24.45 | 24.95 | 24.13 | 24.29 | 24.29 | -0.06 (-0.25%) | 929,900 |
| 6 Mar 2024 | CNY | 24.4 | 24.6 | 23.75 | 24.35 | 24.35 | +0.09 (+0.37%) | 741,983 |
| 5 Mar 2024 | CNY | 25.01 | 25.01 | 24.19 | 24.26 | 24.26 | -0.75 (-3.00%) | 879,700 |
| 4 Mar 2024 | CNY | 25.07 | 25.17 | 24.18 | 25.01 | 25.01 | +0.02 (+0.08%) | 943,700 |
| 1 Mar 2024 | CNY | 24.7 | 25.1 | 24.26 | 24.99 | 24.99 | +0.27 (+1.09%) | 1,401,000 |
| 29 Feb 2024 | CNY | 23.6 | 24.75 | 23.48 | 24.72 | 24.72 | +0.69 (+2.87%) | 1,996,603 |
| 28 Feb 2024 | CNY | 25.99 | 26.16 | 24.02 | 24.03 | 24.03 | -2.05 (-7.86%) | 2,745,771 |
| 27 Feb 2024 | CNY | 25.18 | 26.3 | 24.88 | 26.08 | 26.08 | +0.88 (+3.49%) | 2,726,100 |
| 26 Feb 2024 | CNY | 24.76 | 25.6 | 23.88 | 25.2 | 25.2 | +1.21 (+5.04%) | 3,055,830 |
| 23 Feb 2024 | CNY | 22.8 | 24.06 | 22.71 | 23.99 | 23.99 | +1.21 (+5.31%) | 2,105,100 |
| 22 Feb 2024 | CNY | 22.7 | 22.88 | 22.32 | 22.78 | 22.78 | +0.1 (+0.44%) | 1,525,100 |
