| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 23.37 | 24.22 | 23.37 | 24.15 | 24.15 | +0.85 (+3.65%) | 10,085,976 |
| 29 Mar 2024 | CNY | 23.31 | 23.83 | 22.6 | 23.3 | 23.3 | -0.21 (-0.89%) | 7,730,521 |
| 28 Mar 2024 | CNY | 22.7 | 24.15 | 22.7 | 23.51 | 23.51 | +0.46 (+2.00%) | 13,626,898 |
| 27 Mar 2024 | CNY | 25 | 25.58 | 22.68 | 23.05 | 23.05 | -2.07 (-8.24%) | 15,715,637 |
| 26 Mar 2024 | CNY | 26.3 | 26.47 | 24.79 | 25.12 | 25.12 | -1.64 (-6.13%) | 17,269,229 |
| 25 Mar 2024 | CNY | 29 | 29.09 | 26.75 | 26.76 | 26.76 | -2.79 (-9.44%) | 21,175,180 |
| 22 Mar 2024 | CNY | 28.36 | 30.55 | 27.62 | 29.55 | 29.55 | +1.37 (+4.86%) | 30,987,164 |
| 21 Mar 2024 | CNY | 27.6 | 28.95 | 27.17 | 28.18 | 28.18 | +0.6 (+2.18%) | 24,869,248 |
| 20 Mar 2024 | CNY | 26.31 | 28.26 | 26.15 | 27.58 | 27.58 | +1.09 (+4.11%) | 23,300,576 |
| 19 Mar 2024 | CNY | 26.45 | 27.3 | 26.32 | 26.49 | 26.49 | -0.12 (-0.45%) | 16,884,174 |
| 18 Mar 2024 | CNY | 25.9 | 26.75 | 25.59 | 26.61 | 26.61 | +0.66 (+2.54%) | 14,565,109 |
| 15 Mar 2024 | CNY | 25.9 | 25.99 | 25.01 | 25.95 | 25.95 | -0.09 (-0.35%) | 11,811,178 |
| 14 Mar 2024 | CNY | 26.71 | 26.95 | 25.33 | 26.04 | 26.04 | -1.33 (-4.86%) | 17,152,098 |
| 13 Mar 2024 | CNY | 26.4 | 28.3 | 26.22 | 27.37 | 27.37 | +0.8 (+3.01%) | 26,652,530 |
| 12 Mar 2024 | CNY | 25.99 | 27.21 | 25.21 | 26.57 | 26.57 | +0.7 (+2.71%) | 20,081,210 |
| 11 Mar 2024 | CNY | 24.91 | 25.99 | 24.51 | 25.87 | 25.87 | +0.61 (+2.41%) | 13,385,766 |
| 8 Mar 2024 | CNY | 25.4 | 25.89 | 24.61 | 25.26 | 25.26 | -0.55 (-2.13%) | 14,796,584 |
| 7 Mar 2024 | CNY | 25.8 | 26.88 | 25.38 | 25.81 | 25.81 | +0.01 (+0.04%) | 18,288,670 |
| 6 Mar 2024 | CNY | 25.82 | 26.4 | 25.11 | 25.8 | 25.8 | -0.9 (-3.37%) | 19,421,965 |
| 5 Mar 2024 | CNY | 26.25 | 28.94 | 26.01 | 26.7 | 26.7 | +0.47 (+1.79%) | 40,245,487 |
| 4 Mar 2024 | CNY | 24.92 | 26.49 | 23.3 | 26.23 | 26.23 | +1.26 (+5.05%) | 28,457,232 |
| 1 Mar 2024 | CNY | 24.51 | 25.57 | 24.33 | 24.97 | 24.97 | +0.11 (+0.44%) | 21,834,424 |
| 29 Feb 2024 | CNY | 23.12 | 24.98 | 23 | 24.86 | 24.86 | +0.98 (+4.10%) | 22,757,716 |
| 28 Feb 2024 | CNY | 25 | 26 | 23.5 | 23.88 | 23.88 | -0.84 (-3.40%) | 32,605,905 |
| 27 Feb 2024 | CNY | 23.2 | 24.82 | 22.96 | 24.72 | 24.72 | +0.73 (+3.04%) | 25,146,496 |
| 26 Feb 2024 | CNY | 23.86 | 25.33 | 23.22 | 23.99 | 23.99 | -0.63 (-2.56%) | 27,718,893 |
| 23 Feb 2024 | CNY | 22.91 | 24.63 | 22.23 | 24.62 | 24.62 | +1.71 (+7.46%) | 33,150,286 |
| 22 Feb 2024 | CNY | 22.17 | 23.47 | 22.17 | 22.91 | 22.91 | +0.39 (+1.73%) | 25,993,780 |
| 21 Feb 2024 | CNY | 21.58 | 23.57 | 20.61 | 22.52 | 22.52 | +0.38 (+1.72%) | 31,759,431 |
| 20 Feb 2024 | CNY | 24.12 | 24.88 | 21.82 | 22.14 | 22.14 | +0.41 (+1.89%) | 41,663,707 |
