| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 24.6 | 24.96 | 24 | 24.82 | 24.82 | -0.06 (-0.24%) | 15,556,998 |
| 1 Apr 2024 | CNY | 25.33 | 25.33 | 24.5 | 24.88 | 24.88 | -0.1 (-0.40%) | 16,218,247 |
| 29 Mar 2024 | CNY | 23.82 | 24.98 | 23.57 | 24.98 | 24.98 | +0.99 (+4.13%) | 8,155,528 |
| 28 Mar 2024 | CNY | 23.37 | 24.43 | 23.21 | 23.99 | 23.99 | +0.82 (+3.54%) | 21,176,347 |
| 27 Mar 2024 | CNY | 23.64 | 24.17 | 22.7 | 23.17 | 23.17 | -0.47 (-1.99%) | 18,922,675 |
| 26 Mar 2024 | CNY | 23.3 | 24.06 | 23.11 | 23.64 | 23.64 | +0.25 (+1.07%) | 17,025,270 |
| 25 Mar 2024 | CNY | 24.48 | 24.6 | 23.39 | 23.39 | 23.39 | -1.41 (-5.69%) | 21,922,639 |
| 22 Mar 2024 | CNY | 24.5 | 24.98 | 24.33 | 24.8 | 24.8 | +0.15 (+0.61%) | 18,578,553 |
| 21 Mar 2024 | CNY | 24.67 | 25.16 | 24.2 | 24.65 | 24.65 | -0.03 (-0.12%) | 22,178,284 |
| 20 Mar 2024 | CNY | 24.39 | 25.88 | 23.56 | 24.68 | 24.68 | +0.29 (+1.19%) | 32,210,036 |
| 19 Mar 2024 | CNY | 22.84 | 25 | 22.61 | 24.39 | 24.39 | +1.55 (+6.79%) | 31,834,352 |
| 18 Mar 2024 | CNY | 22.03 | 23 | 21.89 | 22.84 | 22.84 | +0.73 (+3.30%) | 26,676,641 |
| 15 Mar 2024 | CNY | 22.16 | 22.8 | 21.92 | 22.11 | 22.11 | +0.06 (+0.27%) | 34,036,904 |
| 14 Mar 2024 | CNY | 21.66 | 23.57 | 20.74 | 22.05 | 22.05 | +0.43 (+1.99%) | 55,575,616 |
| 13 Mar 2024 | CNY | 20.6 | 21.62 | 20.23 | 21.62 | 21.62 | +1.97 (+10.03%) | 34,629,260 |
| 12 Mar 2024 | CNY | 19.3 | 19.65 | 19 | 19.65 | 19.65 | +1.79 (+10.02%) | 29,621,890 |
| 11 Mar 2024 | CNY | 16.12 | 17.86 | 16.1 | 17.86 | 17.86 | +1.62 (+9.98%) | 15,424,270 |
| 8 Mar 2024 | CNY | 15.81 | 16.3 | 15.67 | 16.24 | 16.24 | +0.34 (+2.14%) | 5,079,287 |
| 7 Mar 2024 | CNY | 16.36 | 16.51 | 15.89 | 15.9 | 15.9 | -0.41 (-2.51%) | 6,524,860 |
| 6 Mar 2024 | CNY | 16.28 | 16.55 | 16.12 | 16.31 | 16.31 | -0.13 (-0.79%) | 7,105,674 |
| 5 Mar 2024 | CNY | 16.3 | 16.9 | 16.24 | 16.44 | 16.44 | +0.01 (+0.06%) | 10,537,073 |
| 4 Mar 2024 | CNY | 16.73 | 16.79 | 16.13 | 16.43 | 16.43 | +0.03 (+0.18%) | 7,945,107 |
| 1 Mar 2024 | CNY | 15.88 | 16.44 | 15.88 | 16.4 | 16.4 | +0.6 (+3.80%) | 9,416,390 |
| 29 Feb 2024 | CNY | 14.9 | 15.93 | 14.9 | 15.8 | 15.8 | +0.83 (+5.54%) | 8,553,547 |
| 28 Feb 2024 | CNY | 16.79 | 16.79 | 14.93 | 14.97 | 14.97 | -1.48 (-9.00%) | 13,601,760 |
| 27 Feb 2024 | CNY | 15.55 | 16.52 | 15.45 | 16.45 | 16.45 | +0.84 (+5.38%) | 8,324,480 |
| 26 Feb 2024 | CNY | 15.57 | 15.94 | 15.31 | 15.61 | 15.61 | +0.04 (+0.26%) | 7,720,091 |
| 23 Feb 2024 | CNY | 15.2 | 15.62 | 15 | 15.57 | 15.57 | +0.55 (+3.66%) | 7,604,195 |
| 22 Feb 2024 | CNY | 14.55 | 15.04 | 14.43 | 15.02 | 15.02 | +0.68 (+4.74%) | 7,259,900 |
| 21 Feb 2024 | CNY | 14.22 | 14.99 | 14.08 | 14.34 | 14.34 | -0.05 (-0.35%) | 9,453,879 |
