| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.26 | 23.55 | 22.73 | 22.82 | 22.82 | -0.48 (-2.06%) | 2,243,800 |
| 11 Apr 2024 | CNY | 23.57 | 23.9 | 23.22 | 23.3 | 23.3 | -0.1 (-0.43%) | 2,338,580 |
| 10 Apr 2024 | CNY | 23.8 | 23.84 | 23.25 | 23.4 | 23.4 | -0.45 (-1.89%) | 1,883,050 |
| 9 Apr 2024 | CNY | 23.19 | 23.85 | 22.8 | 23.85 | 23.85 | +0.75 (+3.25%) | 3,087,440 |
| 8 Apr 2024 | CNY | 23.59 | 23.78 | 23.1 | 23.1 | 23.1 | -0.67 (-2.82%) | 2,973,170 |
| 3 Apr 2024 | CNY | 24.48 | 24.68 | 23.75 | 23.77 | 23.77 | -0.81 (-3.30%) | 4,610,270 |
| 2 Apr 2024 | CNY | 25.5 | 25.53 | 24.31 | 24.58 | 24.58 | -0.89 (-3.49%) | 4,519,800 |
| 1 Apr 2024 | CNY | 25.37 | 25.53 | 25.08 | 25.47 | 25.47 | +0.07 (+0.28%) | 2,914,410 |
| 29 Mar 2024 | CNY | 25.58 | 25.99 | 25.14 | 25.4 | 25.4 | -0.46 (-1.78%) | 3,122,880 |
| 28 Mar 2024 | CNY | 25.17 | 26.39 | 24.89 | 25.86 | 25.86 | +0.17 (+0.66%) | 5,206,340 |
| 27 Mar 2024 | CNY | 25.2 | 25.88 | 25.1 | 25.69 | 25.69 | +0.31 (+1.22%) | 5,056,840 |
| 26 Mar 2024 | CNY | 24.85 | 25.75 | 24.37 | 25.38 | 25.38 | +0.5 (+2.01%) | 5,709,440 |
| 25 Mar 2024 | CNY | 25.2 | 25.89 | 24.8 | 24.88 | 24.88 | -0.32 (-1.27%) | 4,931,250 |
| 22 Mar 2024 | CNY | 26.1 | 26.1 | 24.92 | 25.2 | 25.2 | -1 (-3.82%) | 7,146,800 |
| 21 Mar 2024 | CNY | 27 | 27.18 | 26.07 | 26.2 | 26.2 | -1.28 (-4.66%) | 10,327,960 |
| 20 Mar 2024 | CNY | 27.27 | 28.65 | 27.18 | 27.48 | 27.48 | -0.46 (-1.65%) | 9,336,680 |
| 19 Mar 2024 | CNY | 27.53 | 28.97 | 27.33 | 27.94 | 27.94 | -0.76 (-2.65%) | 14,631,180 |
| 18 Mar 2024 | CNY | 26.66 | 31 | 25.77 | 28.7 | 28.7 | +2.15 (+8.10%) | 16,225,190 |
| 15 Mar 2024 | CNY | 25.62 | 26.77 | 25.4 | 26.55 | 26.55 | +0.78 (+3.03%) | 5,313,990 |
| 14 Mar 2024 | CNY | 26.4 | 26.95 | 25.45 | 25.77 | 25.77 | +0.82 (+3.29%) | 9,104,060 |
| 13 Mar 2024 | CNY | 24.56 | 25.11 | 24.2 | 24.95 | 24.95 | +0.31 (+1.26%) | 3,778,610 |
| 12 Mar 2024 | CNY | 24.68 | 25.43 | 24.49 | 24.64 | 24.64 | +0.19 (+0.78%) | 5,649,440 |
| 11 Mar 2024 | CNY | 23.1 | 25.05 | 22.95 | 24.45 | 24.45 | +1.53 (+6.68%) | 8,732,370 |
| 8 Mar 2024 | CNY | 22.72 | 23.45 | 22.58 | 22.92 | 22.92 | +0.23 (+1.01%) | 3,726,850 |
| 7 Mar 2024 | CNY | 22.9 | 23.34 | 22.62 | 22.69 | 22.69 | -0.27 (-1.18%) | 4,855,600 |
| 6 Mar 2024 | CNY | 23.26 | 23.68 | 22.35 | 22.96 | 22.96 | -0.18 (-0.78%) | 6,251,270 |
| 5 Mar 2024 | CNY | 23.87 | 23.87 | 22.99 | 23.14 | 23.14 | -0.98 (-4.06%) | 5,602,850 |
| 4 Mar 2024 | CNY | 23.17 | 24.14 | 23.01 | 24.12 | 24.12 | +1.03 (+4.46%) | 6,693,560 |
| 1 Mar 2024 | CNY | 23.01 | 23.3 | 22.6 | 23.09 | 23.09 | -0.04 (-0.17%) | 4,364,530 |
| 29 Feb 2024 | CNY | 22 | 23.17 | 21.97 | 23.13 | 23.13 | +0.68 (+3.03%) | 5,449,370 |
