| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.66 | 23.15 | 22.36 | 22.39 | 22.39 | -0.43 (-1.88%) | 7,999,590 |
| 11 Apr 2024 | CNY | 22.41 | 22.94 | 22.27 | 22.82 | 22.82 | +0.3 (+1.33%) | 11,535,630 |
| 10 Apr 2024 | CNY | 23.15 | 23.15 | 22.29 | 22.52 | 22.52 | -0.73 (-3.14%) | 7,987,360 |
| 9 Apr 2024 | CNY | 22.98 | 23.27 | 22.7 | 23.25 | 23.25 | +0.36 (+1.57%) | 7,381,740 |
| 8 Apr 2024 | CNY | 23.77 | 23.77 | 22.86 | 22.89 | 22.89 | -0.97 (-4.07%) | 11,642,130 |
| 3 Apr 2024 | CNY | 24.61 | 24.75 | 23.57 | 23.86 | 23.86 | -0.9 (-3.63%) | 11,749,370 |
| 2 Apr 2024 | CNY | 25.25 | 25.25 | 24.55 | 24.76 | 24.76 | -0.58 (-2.29%) | 10,873,180 |
| 1 Apr 2024 | CNY | 24.69 | 25.78 | 24.69 | 25.34 | 25.34 | +0.77 (+3.13%) | 12,758,320 |
| 29 Mar 2024 | CNY | 24.85 | 24.85 | 24.03 | 24.57 | 24.57 | -0.27 (-1.09%) | 10,662,900 |
| 28 Mar 2024 | CNY | 24.32 | 25.33 | 24.17 | 24.84 | 24.84 | +0.56 (+2.31%) | 14,566,610 |
| 27 Mar 2024 | CNY | 26.1 | 26.17 | 24.28 | 24.28 | 24.28 | -1.78 (-6.83%) | 19,331,640 |
| 26 Mar 2024 | CNY | 26.7 | 27.27 | 25.87 | 26.06 | 26.06 | -0.84 (-3.12%) | 15,875,640 |
| 25 Mar 2024 | CNY | 28.42 | 28.58 | 26.88 | 26.9 | 26.9 | -1.51 (-5.32%) | 20,409,410 |
| 22 Mar 2024 | CNY | 28.21 | 28.71 | 27.5 | 28.41 | 28.41 | +0.2 (+0.71%) | 22,897,430 |
| 21 Mar 2024 | CNY | 28.69 | 28.97 | 28.08 | 28.21 | 28.21 | -0.64 (-2.22%) | 20,238,440 |
| 20 Mar 2024 | CNY | 27.55 | 29.22 | 27.42 | 28.85 | 28.85 | +1.15 (+4.15%) | 38,069,990 |
| 19 Mar 2024 | CNY | 27.33 | 28.15 | 27.07 | 27.7 | 27.7 | +0.3 (+1.09%) | 27,760,960 |
| 18 Mar 2024 | CNY | 26.27 | 28.15 | 26.27 | 27.4 | 27.4 | +1.19 (+4.54%) | 35,534,050 |
| 15 Mar 2024 | CNY | 26.17 | 26.27 | 25.6 | 26.21 | 26.21 | -0.11 (-0.42%) | 14,036,890 |
| 14 Mar 2024 | CNY | 27.2 | 27.25 | 25.78 | 26.32 | 26.32 | -1.27 (-4.60%) | 28,496,160 |
| 13 Mar 2024 | CNY | 26.79 | 28.37 | 26.72 | 27.59 | 27.59 | +1.13 (+4.27%) | 42,224,770 |
| 12 Mar 2024 | CNY | 26.45 | 26.85 | 26.2 | 26.46 | 26.46 | +0.05 (+0.19%) | 13,868,110 |
| 11 Mar 2024 | CNY | 26 | 26.42 | 25.87 | 26.41 | 26.41 | +0.15 (+0.57%) | 12,812,640 |
| 8 Mar 2024 | CNY | 25.93 | 26.45 | 25.73 | 26.26 | 26.26 | +0.3 (+1.16%) | 13,626,800 |
| 7 Mar 2024 | CNY | 27.03 | 27.23 | 25.93 | 25.96 | 25.96 | -1.07 (-3.96%) | 12,923,550 |
| 6 Mar 2024 | CNY | 27.48 | 27.8 | 26.46 | 27.03 | 27.03 | +0.04 (+0.15%) | 13,464,470 |
| 5 Mar 2024 | CNY | 27.15 | 27.45 | 26.8 | 26.99 | 26.99 | -0.66 (-2.39%) | 14,589,510 |
| 4 Mar 2024 | CNY | 27.93 | 28 | 26.9 | 27.65 | 27.65 | -0.13 (-0.47%) | 17,890,790 |
| 1 Mar 2024 | CNY | 26.99 | 27.93 | 26.9 | 27.78 | 27.78 | +0.8 (+2.97%) | 22,244,220 |
| 29 Feb 2024 | CNY | 25.42 | 27.12 | 25.3 | 26.98 | 26.98 | +1.29 (+5.02%) | 16,821,030 |
