| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 23.08 | 23.13 | 22.48 | 22.62 | 22.62 | -0.45 (-1.95%) | 6,817,995 |
| 2 Apr 2024 | CNY | 23.52 | 23.69 | 22.9 | 23.07 | 23.07 | -0.68 (-2.86%) | 9,555,597 |
| 1 Apr 2024 | CNY | 23.24 | 23.75 | 23.2 | 23.75 | 23.75 | +0.71 (+3.08%) | 10,226,038 |
| 29 Mar 2024 | CNY | 23 | 23.16 | 22.52 | 23.04 | 23.04 | -0.16 (-0.69%) | 5,749,547 |
| 28 Mar 2024 | CNY | 22.42 | 23.53 | 22.42 | 23.2 | 23.2 | +0.57 (+2.52%) | 11,582,873 |
| 27 Mar 2024 | CNY | 23.8 | 23.92 | 22.5 | 22.63 | 22.63 | -1.09 (-4.60%) | 12,470,213 |
| 26 Mar 2024 | CNY | 24.12 | 24.49 | 23.45 | 23.72 | 23.72 | -0.66 (-2.71%) | 13,719,482 |
| 25 Mar 2024 | CNY | 25.52 | 25.83 | 24.38 | 24.38 | 24.38 | -1.34 (-5.21%) | 16,872,262 |
| 22 Mar 2024 | CNY | 26.09 | 26.31 | 25.17 | 25.72 | 25.72 | -0.49 (-1.87%) | 21,963,026 |
| 21 Mar 2024 | CNY | 26.3 | 27.21 | 26.13 | 26.21 | 26.21 | +0.07 (+0.27%) | 25,638,951 |
| 20 Mar 2024 | CNY | 25.5 | 26.3 | 25.4 | 26.14 | 26.14 | +0.41 (+1.59%) | 17,857,320 |
| 19 Mar 2024 | CNY | 26.03 | 26.34 | 25.73 | 25.73 | 25.73 | -0.44 (-1.68%) | 16,842,844 |
| 18 Mar 2024 | CNY | 25.77 | 26.35 | 25.5 | 26.17 | 26.17 | +0.32 (+1.24%) | 17,631,365 |
| 15 Mar 2024 | CNY | 25.44 | 25.98 | 25.02 | 25.85 | 25.85 | +0.22 (+0.86%) | 15,504,561 |
| 14 Mar 2024 | CNY | 26.18 | 26.29 | 24.91 | 25.63 | 25.63 | -1.01 (-3.79%) | 22,904,932 |
| 13 Mar 2024 | CNY | 25.89 | 27 | 25.79 | 26.64 | 26.64 | +0.75 (+2.90%) | 34,466,081 |
| 12 Mar 2024 | CNY | 25.94 | 26.29 | 25.61 | 25.89 | 25.89 | -0.01 (-0.04%) | 17,662,008 |
| 11 Mar 2024 | CNY | 25.08 | 25.93 | 24.75 | 25.9 | 25.9 | +0.7 (+2.78%) | 17,857,600 |
| 8 Mar 2024 | CNY | 24.73 | 25.33 | 24.41 | 25.2 | 25.2 | +0.49 (+1.98%) | 16,663,540 |
| 7 Mar 2024 | CNY | 25.81 | 26.26 | 24.7 | 24.71 | 24.71 | -1.21 (-4.67%) | 21,052,047 |
| 6 Mar 2024 | CNY | 25.8 | 26.49 | 25.28 | 25.92 | 25.92 | -0.2 (-0.77%) | 19,099,002 |
| 5 Mar 2024 | CNY | 26.68 | 26.78 | 25.88 | 26.12 | 26.12 | -1.03 (-3.79%) | 23,871,116 |
| 4 Mar 2024 | CNY | 27.4 | 27.4 | 25.8 | 27.15 | 27.15 | -0.53 (-1.91%) | 34,014,543 |
| 1 Mar 2024 | CNY | 27.8 | 28.3 | 26.5 | 27.68 | 27.68 | +0.25 (+0.91%) | 47,389,243 |
| 29 Feb 2024 | CNY | 25.15 | 27.88 | 24.97 | 27.43 | 27.43 | +1.77 (+6.90%) | 46,135,476 |
| 28 Feb 2024 | CNY | 25.8 | 27.92 | 25.42 | 25.66 | 25.66 | +0.28 (+1.10%) | 57,472,161 |
| 27 Feb 2024 | CNY | 24.04 | 25.91 | 23.88 | 25.38 | 25.38 | +1.34 (+5.57%) | 31,873,066 |
| 26 Feb 2024 | CNY | 24.3 | 24.57 | 24 | 24.04 | 24.04 | -0.61 (-2.47%) | 20,517,921 |
| 23 Feb 2024 | CNY | 24.26 | 24.68 | 23.7 | 24.65 | 24.65 | +0.4 (+1.65%) | 25,253,335 |
| 22 Feb 2024 | CNY | 23.62 | 24.27 | 23.57 | 24.25 | 24.25 | +0.38 (+1.59%) | 23,140,763 |
