| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 24.45 | 24.49 | 23.71 | 24.06 | 24.06 | -0.37 (-1.51%) | 3,608,676 |
| 1 Apr 2024 | CNY | 24.12 | 24.78 | 24.12 | 24.43 | 24.43 | +0.35 (+1.45%) | 3,952,137 |
| 29 Mar 2024 | CNY | 23.97 | 24.15 | 23.66 | 24.08 | 24.08 | +0.13 (+0.54%) | 1,446,338 |
| 28 Mar 2024 | CNY | 24 | 24.27 | 23.81 | 23.95 | 23.95 | +0.05 (+0.21%) | 4,187,800 |
| 27 Mar 2024 | CNY | 24.71 | 24.91 | 23.88 | 23.9 | 23.9 | -1.02 (-4.09%) | 2,518,890 |
| 26 Mar 2024 | CNY | 25.1 | 25.22 | 24.58 | 24.92 | 24.92 | -0.16 (-0.64%) | 3,121,108 |
| 25 Mar 2024 | CNY | 25.3 | 25.83 | 25.03 | 25.08 | 25.08 | -0.44 (-1.72%) | 2,622,474 |
| 22 Mar 2024 | CNY | 25.98 | 26.05 | 25.42 | 25.52 | 25.52 | -0.45 (-1.73%) | 2,759,475 |
| 21 Mar 2024 | CNY | 26.19 | 26.25 | 25.81 | 25.97 | 25.97 | -0.22 (-0.84%) | 2,173,323 |
| 20 Mar 2024 | CNY | 26.01 | 26.34 | 25.81 | 26.19 | 26.19 | +0.36 (+1.39%) | 3,657,100 |
| 19 Mar 2024 | CNY | 26.22 | 26.35 | 25.8 | 25.83 | 25.83 | -0.45 (-1.71%) | 2,805,816 |
| 18 Mar 2024 | CNY | 25.35 | 26.48 | 25.26 | 26.28 | 26.28 | +1.02 (+4.04%) | 6,774,400 |
| 15 Mar 2024 | CNY | 24.99 | 25.27 | 24.89 | 25.26 | 25.26 | +0.27 (+1.08%) | 2,104,804 |
| 14 Mar 2024 | CNY | 25.22 | 25.27 | 24.8 | 24.99 | 24.99 | -0.24 (-0.95%) | 2,973,100 |
| 13 Mar 2024 | CNY | 25.26 | 25.56 | 25.13 | 25.23 | 25.23 | -0.09 (-0.36%) | 3,826,500 |
| 12 Mar 2024 | CNY | 25.7 | 25.76 | 25.26 | 25.32 | 25.32 | -0.47 (-1.82%) | 3,830,679 |
| 11 Mar 2024 | CNY | 25.55 | 25.8 | 25.2 | 25.79 | 25.79 | +0.09 (+0.35%) | 5,373,129 |
| 8 Mar 2024 | CNY | 24.82 | 25.7 | 24.66 | 25.7 | 25.7 | +0.87 (+3.50%) | 6,003,935 |
| 7 Mar 2024 | CNY | 24.5 | 25.18 | 24.46 | 24.83 | 24.83 | +0.39 (+1.60%) | 6,439,230 |
| 6 Mar 2024 | CNY | 24.1 | 24.9 | 24.1 | 24.44 | 24.44 | +0.02 (+0.08%) | 5,960,413 |
| 5 Mar 2024 | CNY | 24.66 | 24.75 | 23.91 | 24.42 | 24.42 | -0.15 (-0.61%) | 4,670,274 |
| 4 Mar 2024 | CNY | 24.2 | 24.7 | 23.74 | 24.57 | 24.57 | +0.44 (+1.82%) | 3,955,120 |
| 1 Mar 2024 | CNY | 23.77 | 24.2 | 23.64 | 24.13 | 24.13 | +0.32 (+1.34%) | 3,486,071 |
| 29 Feb 2024 | CNY | 23 | 23.89 | 22.93 | 23.81 | 23.81 | +0.71 (+3.07%) | 3,540,902 |
| 28 Feb 2024 | CNY | 24.46 | 24.63 | 23.1 | 23.1 | 23.1 | -1.22 (-5.02%) | 4,636,985 |
| 27 Feb 2024 | CNY | 24.02 | 24.32 | 23.62 | 24.32 | 24.32 | +0.13 (+0.54%) | 4,019,733 |
| 26 Feb 2024 | CNY | 23.35 | 24.35 | 23.35 | 24.19 | 24.19 | +0.99 (+4.27%) | 5,310,556 |
| 23 Feb 2024 | CNY | 23.45 | 23.59 | 22.9 | 23.2 | 23.2 | -0.2 (-0.85%) | 2,943,232 |
| 22 Feb 2024 | CNY | 23.4 | 23.46 | 23 | 23.4 | 23.4 | +0.22 (+0.95%) | 2,602,504 |
| 21 Feb 2024 | CNY | 23.22 | 24 | 22.86 | 23.18 | 23.18 | -0.25 (-1.07%) | 3,592,196 |
