| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 24.48 | 25.25 | 24.28 | 24.86 | 24.86 | +0.58 (+2.39%) | 8,177,706 |
| 27 Mar 2024 | CNY | 24.99 | 25.07 | 24.26 | 24.28 | 24.28 | -0.72 (-2.88%) | 10,712,458 |
| 26 Mar 2024 | CNY | 24.77 | 25.25 | 24.67 | 25 | 25 | +0.24 (+0.97%) | 8,325,210 |
| 25 Mar 2024 | CNY | 25.18 | 25.19 | 24.51 | 24.76 | 24.76 | -0.29 (-1.16%) | 13,079,202 |
| 22 Mar 2024 | CNY | 25.52 | 25.52 | 24.85 | 25.05 | 25.05 | -0.5 (-1.96%) | 11,964,641 |
| 21 Mar 2024 | CNY | 25.8 | 26.04 | 25.36 | 25.55 | 25.55 | -0.3 (-1.16%) | 12,415,335 |
| 20 Mar 2024 | CNY | 26.78 | 27.09 | 25.33 | 25.85 | 25.85 | -0.82 (-3.07%) | 22,385,030 |
| 19 Mar 2024 | CNY | 26.4 | 26.85 | 26.35 | 26.67 | 26.67 | +0.1 (+0.38%) | 11,923,545 |
| 18 Mar 2024 | CNY | 25.81 | 26.59 | 25.71 | 26.57 | 26.57 | +0.88 (+3.43%) | 11,626,712 |
| 15 Mar 2024 | CNY | 25.94 | 25.94 | 25.45 | 25.69 | 25.69 | -0.17 (-0.66%) | 6,871,875 |
| 14 Mar 2024 | CNY | 26.3 | 26.45 | 25.78 | 25.86 | 25.86 | -0.51 (-1.93%) | 7,468,815 |
| 13 Mar 2024 | CNY | 26 | 26.71 | 25.87 | 26.37 | 26.37 | +0.42 (+1.62%) | 12,895,389 |
| 12 Mar 2024 | CNY | 25.96 | 26.11 | 25.54 | 25.95 | 25.95 | +0.04 (+0.15%) | 9,863,518 |
| 11 Mar 2024 | CNY | 25.72 | 25.99 | 25.28 | 25.91 | 25.91 | +0.11 (+0.43%) | 10,460,034 |
| 8 Mar 2024 | CNY | 25 | 25.88 | 25 | 25.8 | 25.8 | +0.9 (+3.61%) | 13,787,811 |
| 7 Mar 2024 | CNY | 25.41 | 25.52 | 24.85 | 24.9 | 24.9 | -0.5 (-1.97%) | 9,792,468 |
| 6 Mar 2024 | CNY | 25.51 | 25.76 | 25.2 | 25.4 | 25.4 | -0.3 (-1.17%) | 7,226,492 |
| 5 Mar 2024 | CNY | 25.7 | 26.05 | 25.52 | 25.7 | 25.7 | -0.03 (-0.12%) | 11,516,110 |
| 4 Mar 2024 | CNY | 25.92 | 26.05 | 25.45 | 25.73 | 25.73 | -0.09 (-0.35%) | 13,067,133 |
| 1 Mar 2024 | CNY | 25.5 | 26.01 | 25.12 | 25.82 | 25.82 | +0.46 (+1.81%) | 12,722,461 |
| 29 Feb 2024 | CNY | 24.44 | 25.5 | 24.44 | 25.36 | 25.36 | +0.71 (+2.88%) | 10,106,242 |
| 28 Feb 2024 | CNY | 25.29 | 25.65 | 24.64 | 24.65 | 24.65 | -0.68 (-2.68%) | 12,348,245 |
| 27 Feb 2024 | CNY | 24.41 | 25.35 | 24.29 | 25.33 | 25.33 | +0.83 (+3.39%) | 12,741,606 |
| 26 Feb 2024 | CNY | 24.57 | 24.63 | 23.86 | 24.5 | 24.5 | -0.01 (-0.04%) | 15,884,504 |
| 23 Feb 2024 | CNY | 24.69 | 24.72 | 24.16 | 24.51 | 24.51 | -0.07 (-0.28%) | 10,133,414 |
| 22 Feb 2024 | CNY | 24.4 | 24.8 | 24.25 | 24.58 | 24.58 | +0.13 (+0.53%) | 9,537,510 |
| 21 Feb 2024 | CNY | 24.13 | 24.8 | 23.92 | 24.45 | 24.45 | +0.11 (+0.45%) | 11,128,654 |
| 20 Feb 2024 | CNY | 24.48 | 24.5 | 23.95 | 24.34 | 24.34 | -0.26 (-1.06%) | 9,063,996 |
| 19 Feb 2024 | CNY | 24.32 | 24.73 | 24.13 | 24.6 | 24.6 | +0.38 (+1.57%) | 16,201,228 |
| 8 Feb 2024 | CNY | 24.81 | 24.83 | 23.93 | 24.22 | 24.22 | -0.48 (-1.94%) | 20,419,228 |
