| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 24.29 | 24.84 | 23.72 | 24.84 | 24.84 | +0.32 (+1.31%) | 75,605,283 |
| 8 Apr 2024 | CNY | 22.38 | 25.36 | 22.26 | 24.52 | 24.52 | +2.47 (+11.20%) | 107,296,278 |
| 3 Apr 2024 | CNY | 22.65 | 22.72 | 21.95 | 22.05 | 22.05 | -0.67 (-2.95%) | 22,522,588 |
| 2 Apr 2024 | CNY | 23.01 | 23.07 | 22.55 | 22.72 | 22.72 | -0.47 (-2.03%) | 25,767,741 |
| 1 Apr 2024 | CNY | 23.12 | 23.43 | 22.99 | 23.19 | 23.19 | +0.46 (+2.02%) | 29,983,442 |
| 29 Mar 2024 | CNY | 22.46 | 22.73 | 21.95 | 22.73 | 22.73 | +0.33 (+1.47%) | 14,593,075 |
| 28 Mar 2024 | CNY | 21.74 | 22.63 | 21.64 | 22.4 | 22.4 | +0.82 (+3.80%) | 34,954,705 |
| 27 Mar 2024 | CNY | 22.87 | 22.94 | 21.45 | 21.58 | 21.58 | -1.29 (-5.64%) | 37,074,109 |
| 26 Mar 2024 | CNY | 23.2 | 23.66 | 22.6 | 22.87 | 22.87 | -0.48 (-2.06%) | 36,847,203 |
| 25 Mar 2024 | CNY | 24.16 | 24.5 | 23.3 | 23.35 | 23.35 | -0.88 (-3.63%) | 41,683,946 |
| 22 Mar 2024 | CNY | 24.8 | 24.85 | 24.06 | 24.23 | 24.23 | -0.6 (-2.42%) | 45,644,833 |
| 21 Mar 2024 | CNY | 25.23 | 25.43 | 24.76 | 24.83 | 24.83 | -0.38 (-1.51%) | 41,181,397 |
| 20 Mar 2024 | CNY | 24.6 | 25.23 | 24.51 | 25.21 | 25.21 | +0.45 (+1.82%) | 47,617,889 |
| 19 Mar 2024 | CNY | 24.88 | 25.38 | 24.72 | 24.76 | 24.76 | -0.27 (-1.08%) | 54,595,810 |
| 18 Mar 2024 | CNY | 24.99 | 25.15 | 24.64 | 25.03 | 25.03 | +0.33 (+1.34%) | 50,014,498 |
| 15 Mar 2024 | CNY | 24.87 | 24.95 | 24.21 | 24.7 | 24.7 | -0.1 (-0.40%) | 43,079,057 |
| 14 Mar 2024 | CNY | 24.88 | 25.17 | 24.32 | 24.8 | 24.8 | -0.53 (-2.09%) | 62,455,960 |
| 13 Mar 2024 | CNY | 24.62 | 26.23 | 24.51 | 25.33 | 25.33 | +0.81 (+3.30%) | 109,747,431 |
| 12 Mar 2024 | CNY | 24.5 | 24.75 | 24.08 | 24.52 | 24.52 | -0.1 (-0.41%) | 63,782,912 |
| 11 Mar 2024 | CNY | 22.96 | 24.82 | 22.81 | 24.62 | 24.62 | +1.39 (+5.98%) | 84,228,512 |
| 8 Mar 2024 | CNY | 23.07 | 23.33 | 22.89 | 23.23 | 23.23 | +0.31 (+1.35%) | 32,013,077 |
| 7 Mar 2024 | CNY | 23.86 | 24.18 | 22.88 | 22.92 | 22.92 | -1.01 (-4.22%) | 56,607,186 |
| 6 Mar 2024 | CNY | 23.7 | 24.37 | 23.55 | 23.93 | 23.93 | -0.25 (-1.03%) | 55,669,599 |
| 5 Mar 2024 | CNY | 23.51 | 25.07 | 23.3 | 24.18 | 24.18 | +0.25 (+1.04%) | 91,586,012 |
| 4 Mar 2024 | CNY | 24.35 | 24.49 | 23.41 | 23.93 | 23.93 | +0.26 (+1.10%) | 68,527,675 |
| 1 Mar 2024 | CNY | 23.15 | 23.86 | 22.88 | 23.67 | 23.67 | +0.68 (+2.96%) | 67,483,170 |
| 29 Feb 2024 | CNY | 21.81 | 23.15 | 21.81 | 22.99 | 22.99 | +1.18 (+5.41%) | 51,917,955 |
| 28 Feb 2024 | CNY | 23.62 | 23.8 | 21.8 | 21.81 | 21.81 | -1.78 (-7.55%) | 73,862,367 |
| 27 Feb 2024 | CNY | 22.6 | 23.64 | 22.48 | 23.59 | 23.59 | +0.88 (+3.87%) | 61,659,903 |
| 26 Feb 2024 | CNY | 22.94 | 23.29 | 22.55 | 22.71 | 22.71 | -0.33 (-1.43%) | 60,109,246 |
