| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.06 | 24.36 | 23.14 | 23.29 | 23.29 | -0.66 (-2.76%) | 2,244,180 |
| 11 Apr 2024 | CNY | 24.43 | 24.48 | 23.94 | 23.95 | 23.95 | -0.5 (-2.04%) | 2,025,110 |
| 10 Apr 2024 | CNY | 26.02 | 26.02 | 23.4 | 24.45 | 24.45 | -1.97 (-7.46%) | 3,805,120 |
| 9 Apr 2024 | CNY | 27.3 | 27.3 | 25.96 | 26.42 | 26.42 | -1.02 (-3.72%) | 3,252,600 |
| 8 Apr 2024 | CNY | 26.3 | 29.3 | 26.3 | 27.44 | 27.44 | +1.22 (+4.65%) | 4,288,690 |
| 3 Apr 2024 | CNY | 27.76 | 27.82 | 25.92 | 26.22 | 26.22 | -1.65 (-5.92%) | 3,548,240 |
| 2 Apr 2024 | CNY | 29.34 | 29.35 | 27.66 | 27.87 | 27.87 | -1.77 (-5.97%) | 4,262,780 |
| 1 Apr 2024 | CNY | 28.82 | 30.5 | 28.82 | 29.64 | 29.64 | +0.54 (+1.86%) | 4,387,830 |
| 29 Mar 2024 | CNY | 29.5 | 30.84 | 29 | 29.1 | 29.1 | -0.97 (-3.23%) | 5,298,890 |
| 28 Mar 2024 | CNY | 27.6 | 30.3 | 27.28 | 30.07 | 30.07 | +1.14 (+3.94%) | 7,077,840 |
| 27 Mar 2024 | CNY | 28.62 | 30.37 | 28.09 | 28.93 | 28.93 | +1.18 (+4.25%) | 7,657,570 |
| 26 Mar 2024 | CNY | 27.72 | 28.5 | 26.5 | 27.75 | 27.75 | +0.25 (+0.91%) | 4,390,800 |
| 25 Mar 2024 | CNY | 28.55 | 29.41 | 27.25 | 27.5 | 27.5 | -1.31 (-4.55%) | 5,457,330 |
| 22 Mar 2024 | CNY | 30.28 | 31.44 | 28.6 | 28.81 | 28.81 | -2.12 (-6.85%) | 7,361,550 |
| 21 Mar 2024 | CNY | 30.2 | 32.99 | 30.01 | 30.93 | 30.93 | -0.92 (-2.89%) | 11,023,290 |
| 20 Mar 2024 | CNY | 29 | 33.2 | 28.2 | 31.85 | 31.85 | +1.37 (+4.49%) | 15,144,650 |
| 19 Mar 2024 | CNY | 25.46 | 30.48 | 25.43 | 30.48 | 30.48 | +5.08 (+20%) | 13,361,230 |
| 18 Mar 2024 | CNY | 24.65 | 25.75 | 24.39 | 25.4 | 25.4 | +0.75 (+3.04%) | 4,887,520 |
| 15 Mar 2024 | CNY | 23.83 | 25.38 | 23.28 | 24.65 | 24.65 | +0.66 (+2.75%) | 4,759,130 |
| 14 Mar 2024 | CNY | 24.2 | 24.67 | 23.2 | 23.99 | 23.99 | -0.37 (-1.52%) | 3,378,560 |
| 13 Mar 2024 | CNY | 24.14 | 26.12 | 24.1 | 24.36 | 24.36 | +0.24 (+1.00%) | 4,983,610 |
| 12 Mar 2024 | CNY | 23.31 | 24.24 | 23.23 | 24.12 | 24.12 | +0.83 (+3.56%) | 4,010,420 |
| 11 Mar 2024 | CNY | 23.02 | 23.29 | 22.68 | 23.29 | 23.29 | +0.45 (+1.97%) | 2,516,100 |
| 8 Mar 2024 | CNY | 23.11 | 23.39 | 22.4 | 22.84 | 22.84 | -0.12 (-0.52%) | 2,961,500 |
| 7 Mar 2024 | CNY | 23.6 | 24.19 | 22.96 | 22.96 | 22.96 | -0.87 (-3.65%) | 3,722,800 |
| 6 Mar 2024 | CNY | 23.82 | 24.15 | 23.18 | 23.83 | 23.83 | +0.01 (+0.04%) | 3,343,370 |
| 5 Mar 2024 | CNY | 23.29 | 24 | 22.86 | 23.82 | 23.82 | +0.54 (+2.32%) | 5,086,570 |
| 4 Mar 2024 | CNY | 23.3 | 23.65 | 22.4 | 23.28 | 23.28 | -0.23 (-0.98%) | 3,866,610 |
| 1 Mar 2024 | CNY | 22.7 | 23.73 | 22.33 | 23.51 | 23.51 | +0.86 (+3.80%) | 4,844,200 |
| 29 Feb 2024 | CNY | 21.44 | 22.77 | 20.95 | 22.65 | 22.65 | +1.32 (+6.19%) | 4,987,750 |
