| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.99 | 24.23 | 22.83 | 23.25 | 23.25 | -0.7 (-2.92%) | 9,771,980 |
| 11 Apr 2024 | CNY | 24.88 | 25.26 | 23.7 | 23.95 | 23.95 | -1.05 (-4.20%) | 12,570,070 |
| 10 Apr 2024 | CNY | 25.63 | 27.38 | 24.92 | 25 | 25 | +1.13 (+4.73%) | 16,100,550 |
| 9 Apr 2024 | CNY | 23.56 | 23.98 | 23.3 | 23.87 | 23.87 | +0.3 (+1.27%) | 2,839,390 |
| 8 Apr 2024 | CNY | 23.89 | 24.17 | 23.57 | 23.57 | 23.57 | -0.66 (-2.72%) | 3,178,700 |
| 3 Apr 2024 | CNY | 25.01 | 25.15 | 23.91 | 24.23 | 24.23 | -0.94 (-3.73%) | 4,712,200 |
| 2 Apr 2024 | CNY | 25.36 | 26.21 | 25 | 25.17 | 25.17 | +0.25 (+1.00%) | 8,688,030 |
| 1 Apr 2024 | CNY | 24.57 | 25.2 | 24.57 | 24.92 | 24.92 | +0.36 (+1.47%) | 5,429,520 |
| 29 Mar 2024 | CNY | 24.19 | 24.57 | 23.8 | 24.56 | 24.56 | +0.37 (+1.53%) | 4,070,880 |
| 28 Mar 2024 | CNY | 23.63 | 24.66 | 23.58 | 24.19 | 24.19 | +0.55 (+2.33%) | 4,672,100 |
| 27 Mar 2024 | CNY | 24.77 | 24.89 | 23.61 | 23.64 | 23.64 | -1.31 (-5.25%) | 5,195,140 |
| 26 Mar 2024 | CNY | 25.92 | 25.92 | 24.64 | 24.95 | 24.95 | -0.35 (-1.38%) | 6,464,860 |
| 25 Mar 2024 | CNY | 26.12 | 26.66 | 25.13 | 25.3 | 25.3 | -1.03 (-3.91%) | 5,468,040 |
| 22 Mar 2024 | CNY | 26.88 | 26.91 | 26.12 | 26.33 | 26.33 | -0.63 (-2.34%) | 5,157,860 |
| 21 Mar 2024 | CNY | 27.31 | 27.44 | 26.69 | 26.96 | 26.96 | -0.48 (-1.75%) | 6,123,080 |
| 20 Mar 2024 | CNY | 27.73 | 27.9 | 27.16 | 27.44 | 27.44 | -0.3 (-1.08%) | 5,831,360 |
| 19 Mar 2024 | CNY | 28.13 | 29 | 27.73 | 27.74 | 27.74 | -0.71 (-2.50%) | 7,865,680 |
| 18 Mar 2024 | CNY | 28 | 28.63 | 27.5 | 28.45 | 28.45 | +0.53 (+1.90%) | 9,222,700 |
| 15 Mar 2024 | CNY | 27 | 27.98 | 26.81 | 27.92 | 27.92 | +0.62 (+2.27%) | 7,127,010 |
| 14 Mar 2024 | CNY | 27.14 | 28 | 26.48 | 27.3 | 27.3 | +0.31 (+1.15%) | 5,890,840 |
| 13 Mar 2024 | CNY | 27.12 | 27.38 | 26.75 | 26.99 | 26.99 | -0.31 (-1.14%) | 4,965,480 |
| 12 Mar 2024 | CNY | 27.1 | 27.79 | 27.01 | 27.3 | 27.3 | -0.02 (-0.07%) | 5,891,810 |
| 11 Mar 2024 | CNY | 27.28 | 27.37 | 26.76 | 27.32 | 27.32 | +0.07 (+0.26%) | 5,643,220 |
| 8 Mar 2024 | CNY | 26.79 | 27.47 | 26.35 | 27.25 | 27.25 | +0.2 (+0.74%) | 7,061,790 |
| 7 Mar 2024 | CNY | 28.6 | 29.38 | 27.03 | 27.05 | 27.05 | -0.7 (-2.52%) | 13,623,650 |
| 6 Mar 2024 | CNY | 26.21 | 27.82 | 25.9 | 27.75 | 27.75 | +1.54 (+5.88%) | 12,050,250 |
| 5 Mar 2024 | CNY | 26.76 | 27.15 | 25.99 | 26.21 | 26.21 | -1.08 (-3.96%) | 6,924,870 |
| 4 Mar 2024 | CNY | 26.78 | 27.5 | 25.99 | 27.29 | 27.29 | -0.05 (-0.18%) | 9,580,350 |
| 1 Mar 2024 | CNY | 26.51 | 27.49 | 26 | 27.34 | 27.34 | +1.16 (+4.43%) | 10,186,370 |
| 29 Feb 2024 | CNY | 23.7 | 26.28 | 23.7 | 26.18 | 26.18 | +1.93 (+7.96%) | 8,255,070 |
