| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.59 | 23.06 | 22.38 | 22.48 | 22.48 | -0.05 (-0.22%) | 3,020,900 |
| 11 Apr 2024 | CNY | 23.44 | 23.63 | 22.38 | 22.53 | 22.53 | -1.1 (-4.66%) | 4,898,680 |
| 10 Apr 2024 | CNY | 23.97 | 24.37 | 23.26 | 23.63 | 23.63 | -0.48 (-1.99%) | 5,048,060 |
| 9 Apr 2024 | CNY | 23.3 | 24.15 | 22.81 | 24.11 | 24.11 | +0.81 (+3.48%) | 6,210,150 |
| 8 Apr 2024 | CNY | 22.29 | 23.37 | 22.05 | 23.3 | 23.3 | +0.81 (+3.60%) | 6,207,500 |
| 3 Apr 2024 | CNY | 22.21 | 22.58 | 21.91 | 22.49 | 22.49 | +0.28 (+1.26%) | 3,371,120 |
| 2 Apr 2024 | CNY | 22.71 | 22.71 | 22.12 | 22.21 | 22.21 | -0.5 (-2.20%) | 2,893,030 |
| 1 Apr 2024 | CNY | 22 | 22.71 | 21.72 | 22.71 | 22.71 | +0.69 (+3.13%) | 4,831,060 |
| 29 Mar 2024 | CNY | 22.6 | 22.6 | 21.8 | 22.02 | 22.02 | -0.36 (-1.61%) | 3,833,150 |
| 28 Mar 2024 | CNY | 22.62 | 22.65 | 22.17 | 22.38 | 22.38 | -0.29 (-1.28%) | 4,139,190 |
| 27 Mar 2024 | CNY | 22.18 | 22.79 | 22.15 | 22.67 | 22.67 | +0.39 (+1.75%) | 3,886,600 |
| 26 Mar 2024 | CNY | 22.5 | 22.63 | 21.97 | 22.28 | 22.28 | -0.15 (-0.67%) | 3,366,400 |
| 25 Mar 2024 | CNY | 23.18 | 23.42 | 22.41 | 22.43 | 22.43 | -0.68 (-2.94%) | 3,991,950 |
| 22 Mar 2024 | CNY | 23.61 | 23.66 | 22.88 | 23.11 | 23.11 | -0.56 (-2.37%) | 3,423,100 |
| 21 Mar 2024 | CNY | 24.25 | 24.36 | 23.62 | 23.67 | 23.67 | -0.59 (-2.43%) | 3,132,140 |
| 20 Mar 2024 | CNY | 24.43 | 24.57 | 23.95 | 24.26 | 24.26 | -0.17 (-0.70%) | 3,519,890 |
| 19 Mar 2024 | CNY | 24.97 | 24.99 | 24.35 | 24.43 | 24.43 | -0.77 (-3.06%) | 3,993,800 |
| 18 Mar 2024 | CNY | 25.5 | 25.5 | 24.23 | 25.2 | 25.2 | -0.25 (-0.98%) | 5,062,080 |
| 15 Mar 2024 | CNY | 26 | 26.27 | 25.12 | 25.45 | 25.45 | -0.63 (-2.42%) | 2,772,020 |
| 14 Mar 2024 | CNY | 26.25 | 26.68 | 25.86 | 26.08 | 26.08 | +0.06 (+0.23%) | 1,971,400 |
| 13 Mar 2024 | CNY | 26.48 | 26.48 | 25.81 | 26.02 | 26.02 | -0.38 (-1.44%) | 1,622,360 |
| 12 Mar 2024 | CNY | 25.75 | 26.55 | 25.64 | 26.4 | 26.4 | +0.65 (+2.52%) | 3,048,450 |
| 11 Mar 2024 | CNY | 24.78 | 25.85 | 24.25 | 25.75 | 25.75 | +0.94 (+3.79%) | 3,116,650 |
| 8 Mar 2024 | CNY | 24.98 | 25.1 | 24.26 | 24.81 | 24.81 | -0.17 (-0.68%) | 1,942,170 |
| 7 Mar 2024 | CNY | 25.54 | 25.8 | 24.66 | 24.98 | 24.98 | -0.97 (-3.74%) | 4,396,310 |
| 6 Mar 2024 | CNY | 25.66 | 25.99 | 24.17 | 25.95 | 25.95 | +0.11 (+0.43%) | 6,263,990 |
| 5 Mar 2024 | CNY | 26.6 | 26.76 | 25.55 | 25.84 | 25.84 | -1.04 (-3.87%) | 2,944,840 |
| 4 Mar 2024 | CNY | 27.29 | 27.6 | 26.51 | 26.88 | 26.88 | -0.35 (-1.29%) | 2,556,200 |
| 1 Mar 2024 | CNY | 27.49 | 27.61 | 26.65 | 27.23 | 27.23 | -0.32 (-1.16%) | 2,656,100 |
| 29 Feb 2024 | CNY | 26.71 | 27.9 | 26.71 | 27.55 | 27.55 | +0.85 (+3.18%) | 3,390,300 |
