| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 24.42 | 24.52 | 23.7 | 24.11 | 24.11 | -0.31 (-1.27%) | 38,946,510 |
| 25 Mar 2024 | CNY | 24.4 | 25.32 | 24.21 | 24.42 | 24.42 | -0.12 (-0.49%) | 48,181,479 |
| 22 Mar 2024 | CNY | 24.34 | 24.67 | 24.01 | 24.54 | 24.54 | +0.01 (+0.04%) | 38,147,396 |
| 21 Mar 2024 | CNY | 24.7 | 24.71 | 24.28 | 24.53 | 24.53 | -0.19 (-0.77%) | 25,409,087 |
| 20 Mar 2024 | CNY | 25.21 | 25.29 | 24.4 | 24.72 | 24.72 | -0.49 (-1.94%) | 37,847,080 |
| 19 Mar 2024 | CNY | 25.62 | 25.75 | 25.18 | 25.21 | 25.21 | -0.42 (-1.64%) | 28,909,385 |
| 18 Mar 2024 | CNY | 25.6 | 25.72 | 25.21 | 25.63 | 25.63 | +0.04 (+0.16%) | 36,138,423 |
| 15 Mar 2024 | CNY | 25.26 | 25.6 | 25 | 25.59 | 25.59 | +0.36 (+1.43%) | 28,630,849 |
| 14 Mar 2024 | CNY | 25.85 | 26.34 | 24.86 | 25.23 | 25.23 | -0.29 (-1.14%) | 52,613,186 |
| 13 Mar 2024 | CNY | 25.42 | 25.8 | 25.17 | 25.52 | 25.52 | +0.01 (+0.04%) | 35,005,349 |
| 12 Mar 2024 | CNY | 25.25 | 26.07 | 25.08 | 25.51 | 25.51 | +0.26 (+1.03%) | 52,438,369 |
| 11 Mar 2024 | CNY | 24.71 | 25.28 | 24.4 | 25.25 | 25.25 | +0.54 (+2.19%) | 42,772,640 |
| 8 Mar 2024 | CNY | 24.2 | 24.74 | 23.92 | 24.71 | 24.71 | +0.45 (+1.85%) | 26,101,905 |
| 7 Mar 2024 | CNY | 25.38 | 25.48 | 24.18 | 24.26 | 24.26 | -0.67 (-2.69%) | 34,984,458 |
| 6 Mar 2024 | CNY | 24.67 | 25.35 | 24.52 | 24.93 | 24.93 | -0.03 (-0.12%) | 31,077,104 |
| 5 Mar 2024 | CNY | 25.5 | 25.6 | 24.42 | 24.96 | 24.96 | -1.04 (-4%) | 51,425,396 |
| 4 Mar 2024 | CNY | 25.02 | 26 | 24.78 | 26 | 26 | +0.76 (+3.01%) | 45,261,802 |
| 1 Mar 2024 | CNY | 24.87 | 25.38 | 24.47 | 25.24 | 25.24 | +0.32 (+1.28%) | 37,765,049 |
| 29 Feb 2024 | CNY | 23.98 | 24.96 | 23.88 | 24.92 | 24.92 | +0.67 (+2.76%) | 36,222,103 |
| 28 Feb 2024 | CNY | 25.58 | 25.63 | 24.25 | 24.25 | 24.25 | -1.35 (-5.27%) | 54,309,537 |
| 27 Feb 2024 | CNY | 25 | 25.82 | 24.52 | 25.6 | 25.6 | +0.45 (+1.79%) | 53,500,912 |
| 26 Feb 2024 | CNY | 25.89 | 26.17 | 24.9 | 25.15 | 25.15 | +0.2 (+0.80%) | 81,616,598 |
| 23 Feb 2024 | CNY | 23.4 | 25.2 | 23.37 | 24.95 | 24.95 | +1.55 (+6.62%) | 77,344,523 |
| 22 Feb 2024 | CNY | 22.99 | 23.4 | 22.75 | 23.4 | 23.4 | +0.07 (+0.30%) | 48,205,954 |
| 21 Feb 2024 | CNY | 21.85 | 24.14 | 21.71 | 23.33 | 23.33 | +0.98 (+4.38%) | 112,823,484 |
| 20 Feb 2024 | CNY | 21.78 | 22.39 | 20.15 | 22.35 | 22.35 | +0.25 (+1.13%) | 105,207,308 |
| 19 Feb 2024 | CNY | 23.45 | 23.5 | 21.58 | 22.1 | 22.1 | -1.3 (-5.56%) | 61,649,140 |
| 8 Feb 2024 | CNY | 22.6 | 23.42 | 22.39 | 23.4 | 23.4 | +0.71 (+3.13%) | 44,785,051 |
| 7 Feb 2024 | CNY | 22 | 22.92 | 21.61 | 22.69 | 22.69 | +0.74 (+3.37%) | 58,726,830 |
| 6 Feb 2024 | CNY | 20.29 | 22.08 | 20.09 | 21.95 | 21.95 | +1.65 (+8.13%) | 47,343,760 |
