| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 25.25 | 25.65 | 24.81 | 25.44 | 25.44 | +0.29 (+1.15%) | 7,322,279 |
| 8 Apr 2024 | CNY | 26.26 | 26.26 | 25.11 | 25.15 | 25.15 | -1.16 (-4.41%) | 12,053,345 |
| 3 Apr 2024 | CNY | 25.67 | 26.56 | 25.4 | 26.31 | 26.31 | +0.5 (+1.94%) | 20,721,436 |
| 2 Apr 2024 | CNY | 25.89 | 26.57 | 25.33 | 25.81 | 25.81 | -0.06 (-0.23%) | 13,283,951 |
| 1 Apr 2024 | CNY | 25.67 | 25.98 | 25.41 | 25.87 | 25.87 | +0.4 (+1.57%) | 11,078,110 |
| 29 Mar 2024 | CNY | 25.13 | 25.49 | 24.83 | 25.47 | 25.47 | +0.09 (+0.35%) | 6,650,872 |
| 28 Mar 2024 | CNY | 23.78 | 26.19 | 23.78 | 25.38 | 25.38 | +1.66 (+7.00%) | 20,033,296 |
| 27 Mar 2024 | CNY | 25.34 | 25.38 | 23.72 | 23.72 | 23.72 | -1.51 (-5.98%) | 13,018,418 |
| 26 Mar 2024 | CNY | 25.66 | 26.44 | 24.91 | 25.23 | 25.23 | -0.76 (-2.92%) | 17,767,186 |
| 25 Mar 2024 | CNY | 26.76 | 27.59 | 25.94 | 25.99 | 25.99 | -0.98 (-3.63%) | 21,411,024 |
| 22 Mar 2024 | CNY | 26.36 | 27.94 | 26.27 | 26.97 | 26.97 | +0.67 (+2.55%) | 29,398,564 |
| 21 Mar 2024 | CNY | 26.69 | 26.99 | 26.15 | 26.3 | 26.3 | -0.44 (-1.65%) | 14,629,957 |
| 20 Mar 2024 | CNY | 26.08 | 27.22 | 25.82 | 26.74 | 26.74 | +0.55 (+2.10%) | 25,091,446 |
| 19 Mar 2024 | CNY | 25.79 | 26.57 | 25.53 | 26.19 | 26.19 | +0.3 (+1.16%) | 19,830,035 |
| 18 Mar 2024 | CNY | 25.57 | 25.95 | 25.35 | 25.89 | 25.89 | +0.45 (+1.77%) | 12,001,871 |
| 15 Mar 2024 | CNY | 25.25 | 25.46 | 24.92 | 25.44 | 25.44 | +0.19 (+0.75%) | 8,155,918 |
| 14 Mar 2024 | CNY | 25.47 | 25.7 | 24.88 | 25.25 | 25.25 | -0.38 (-1.48%) | 9,657,464 |
| 13 Mar 2024 | CNY | 25.67 | 25.95 | 25.45 | 25.63 | 25.63 | +0.03 (+0.12%) | 11,510,194 |
| 12 Mar 2024 | CNY | 25.5 | 26 | 25.42 | 25.6 | 25.6 | +0.05 (+0.20%) | 12,128,300 |
| 11 Mar 2024 | CNY | 25.02 | 25.56 | 24.82 | 25.55 | 25.55 | +0.36 (+1.43%) | 11,234,340 |
| 8 Mar 2024 | CNY | 24.75 | 25.35 | 24.61 | 25.19 | 25.19 | +0.3 (+1.21%) | 11,336,882 |
| 7 Mar 2024 | CNY | 25.26 | 26.12 | 24.89 | 24.89 | 24.89 | -0.31 (-1.23%) | 16,311,002 |
| 6 Mar 2024 | CNY | 25.26 | 25.5 | 24.81 | 25.2 | 25.2 | -0.47 (-1.83%) | 14,148,410 |
| 5 Mar 2024 | CNY | 25.71 | 26.39 | 25.35 | 25.67 | 25.67 | -0.54 (-2.06%) | 20,407,696 |
| 4 Mar 2024 | CNY | 25.61 | 26.62 | 25.35 | 26.21 | 26.21 | +0.4 (+1.55%) | 24,336,070 |
| 1 Mar 2024 | CNY | 26.06 | 26.06 | 25.4 | 25.81 | 25.81 | -0.25 (-0.96%) | 29,779,352 |
| 29 Feb 2024 | CNY | 23.38 | 26.06 | 23.26 | 26.06 | 26.06 | +2.56 (+10.89%) | 37,495,201 |
| 28 Feb 2024 | CNY | 25 | 25.47 | 23.47 | 23.5 | 23.5 | -1.49 (-5.96%) | 23,076,625 |
| 27 Feb 2024 | CNY | 23.88 | 25 | 23.71 | 24.99 | 24.99 | +0.89 (+3.69%) | 18,636,379 |
| 26 Feb 2024 | CNY | 23.8 | 24.53 | 23.73 | 24.1 | 24.1 | +0.28 (+1.18%) | 17,440,355 |
