| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 21.8 | 22.6 | 21.61 | 22.17 | 22.17 | +0.37 (+1.70%) | 55,084,144 |
| 27 Mar 2024 | CNY | 23.01 | 23.15 | 21.8 | 21.8 | 21.8 | -1.18 (-5.13%) | 50,754,335 |
| 26 Mar 2024 | CNY | 23.03 | 23.6 | 22.85 | 22.98 | 22.98 | +0.14 (+0.61%) | 54,272,700 |
| 25 Mar 2024 | CNY | 24.6 | 24.63 | 22.77 | 22.84 | 22.84 | -1.96 (-7.90%) | 91,286,704 |
| 22 Mar 2024 | CNY | 24.83 | 25.76 | 24.65 | 24.8 | 24.8 | -0.21 (-0.84%) | 51,110,379 |
| 21 Mar 2024 | CNY | 25.56 | 25.86 | 24.88 | 25.01 | 25.01 | -0.15 (-0.60%) | 49,355,502 |
| 20 Mar 2024 | CNY | 25.48 | 25.7 | 24.76 | 25.16 | 25.16 | -0.38 (-1.49%) | 54,486,456 |
| 19 Mar 2024 | CNY | 25.95 | 26.12 | 25.52 | 25.54 | 25.54 | -0.66 (-2.52%) | 51,173,159 |
| 18 Mar 2024 | CNY | 25.4 | 26.3 | 25.36 | 26.2 | 26.2 | +0.7 (+2.75%) | 76,181,611 |
| 15 Mar 2024 | CNY | 25.05 | 25.53 | 24.75 | 25.5 | 25.5 | +0.11 (+0.43%) | 50,787,641 |
| 14 Mar 2024 | CNY | 25.22 | 25.97 | 24.95 | 25.39 | 25.39 | -0.34 (-1.32%) | 59,860,375 |
| 13 Mar 2024 | CNY | 26.43 | 26.73 | 25.63 | 25.73 | 25.73 | -0.16 (-0.62%) | 81,294,090 |
| 12 Mar 2024 | CNY | 25.95 | 27.6 | 25.69 | 25.89 | 25.89 | +0.1 (+0.39%) | 115,476,803 |
| 11 Mar 2024 | CNY | 25.35 | 25.89 | 24.91 | 25.79 | 25.79 | -0.28 (-1.07%) | 95,069,787 |
| 8 Mar 2024 | CNY | 24.09 | 26.07 | 23.73 | 26.07 | 26.07 | +2.37 (+10%) | 132,918,803 |
| 7 Mar 2024 | CNY | 24.41 | 25.1 | 23.6 | 23.7 | 23.7 | -0.64 (-2.63%) | 59,620,674 |
| 6 Mar 2024 | CNY | 24.59 | 24.85 | 23.68 | 24.34 | 24.34 | -0.62 (-2.48%) | 72,368,628 |
| 5 Mar 2024 | CNY | 24.7 | 25.79 | 24.5 | 24.96 | 24.96 | -0.22 (-0.87%) | 122,259,595 |
| 4 Mar 2024 | CNY | 24.1 | 25.18 | 23.47 | 25.18 | 25.18 | +2.29 (+10.00%) | 100,343,718 |
| 1 Mar 2024 | CNY | 22.65 | 23.13 | 22.49 | 22.89 | 22.89 | +0.69 (+3.11%) | 49,534,251 |
| 29 Feb 2024 | CNY | 21.11 | 22.29 | 21.11 | 22.2 | 22.2 | +0.96 (+4.52%) | 33,534,550 |
| 28 Feb 2024 | CNY | 22.11 | 22.9 | 21.22 | 21.24 | 21.24 | -1.11 (-4.97%) | 40,957,631 |
| 27 Feb 2024 | CNY | 21.12 | 22.36 | 21.03 | 22.35 | 22.35 | +1.08 (+5.08%) | 41,350,915 |
| 26 Feb 2024 | CNY | 21.2 | 21.63 | 21.03 | 21.27 | 21.27 | -0.23 (-1.07%) | 27,680,153 |
| 23 Feb 2024 | CNY | 21.94 | 22 | 21.28 | 21.5 | 21.5 | -0.15 (-0.69%) | 28,429,030 |
| 22 Feb 2024 | CNY | 21.59 | 22 | 21.33 | 21.65 | 21.65 | +0.28 (+1.31%) | 31,530,474 |
| 21 Feb 2024 | CNY | 21.2 | 21.78 | 21.1 | 21.37 | 21.37 | -0.25 (-1.16%) | 31,459,068 |
| 20 Feb 2024 | CNY | 21.45 | 21.76 | 21.15 | 21.62 | 21.62 | -0.16 (-0.73%) | 24,938,414 |
| 19 Feb 2024 | CNY | 22.1 | 22.15 | 20.9 | 21.78 | 21.78 | +0.22 (+1.02%) | 37,923,224 |
| 8 Feb 2024 | CNY | 20.79 | 22.48 | 20.61 | 21.56 | 21.56 | +1.12 (+5.48%) | 39,845,130 |
