| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 24.5 | 25.74 | 24.1 | 25.04 | 25.04 | +0.44 (+1.79%) | 1,118,474 |
| 27 Mar 2024 | CNY | 24.96 | 25.34 | 24.42 | 24.6 | 24.6 | -0.4 (-1.60%) | 1,203,456 |
| 26 Mar 2024 | CNY | 25.88 | 25.88 | 24.59 | 25 | 25 | -0.67 (-2.61%) | 1,424,500 |
| 25 Mar 2024 | CNY | 25.14 | 26.75 | 25.03 | 25.67 | 25.67 | +0.45 (+1.78%) | 1,830,025 |
| 22 Mar 2024 | CNY | 25.75 | 25.94 | 24.93 | 25.22 | 25.22 | -0.66 (-2.55%) | 868,600 |
| 21 Mar 2024 | CNY | 25.95 | 26.07 | 25.45 | 25.88 | 25.88 | -0.05 (-0.19%) | 1,040,400 |
| 20 Mar 2024 | CNY | 25.61 | 26 | 25.56 | 25.93 | 25.93 | +0.18 (+0.70%) | 1,031,805 |
| 19 Mar 2024 | CNY | 25.66 | 26.26 | 25.59 | 25.75 | 25.75 | +0.09 (+0.35%) | 1,124,600 |
| 18 Mar 2024 | CNY | 25.17 | 25.71 | 25.17 | 25.66 | 25.66 | +0.55 (+2.19%) | 1,245,400 |
| 15 Mar 2024 | CNY | 24.7 | 25.18 | 24.68 | 25.11 | 25.11 | +0.13 (+0.52%) | 959,800 |
| 14 Mar 2024 | CNY | 24.84 | 25.28 | 24.6 | 24.98 | 24.98 | +0.14 (+0.56%) | 1,273,600 |
| 13 Mar 2024 | CNY | 24.88 | 25.05 | 24.66 | 24.84 | 24.84 | -0.12 (-0.48%) | 1,206,500 |
| 12 Mar 2024 | CNY | 25 | 25.16 | 24.46 | 24.96 | 24.96 | -0.27 (-1.07%) | 1,770,318 |
| 11 Mar 2024 | CNY | 25.59 | 26.19 | 24.71 | 25.23 | 25.23 | -0.08 (-0.32%) | 2,662,118 |
| 8 Mar 2024 | CNY | 24.55 | 25.44 | 23.78 | 25.31 | 25.31 | +0.7 (+2.84%) | 2,902,300 |
| 7 Mar 2024 | CNY | 23.47 | 26.5 | 23.36 | 24.61 | 24.61 | +1.47 (+6.35%) | 2,895,056 |
| 6 Mar 2024 | CNY | 22.81 | 23.6 | 22.7 | 23.14 | 23.14 | +0.19 (+0.83%) | 1,096,200 |
| 5 Mar 2024 | CNY | 23.7 | 23.7 | 22.93 | 22.95 | 22.95 | -0.8 (-3.37%) | 991,500 |
| 4 Mar 2024 | CNY | 23.45 | 24.32 | 23.04 | 23.75 | 23.75 | +0.18 (+0.76%) | 1,652,400 |
| 1 Mar 2024 | CNY | 22.67 | 23.7 | 22.67 | 23.57 | 23.57 | +0.92 (+4.06%) | 1,552,450 |
| 29 Feb 2024 | CNY | 21.53 | 22.72 | 21.5 | 22.65 | 22.65 | +0.95 (+4.38%) | 2,005,740 |
| 28 Feb 2024 | CNY | 24.44 | 24.97 | 21.68 | 21.7 | 21.7 | -2.73 (-11.17%) | 3,184,330 |
| 27 Feb 2024 | CNY | 23.21 | 24.45 | 23.2 | 24.43 | 24.43 | +0.99 (+4.22%) | 1,231,400 |
| 26 Feb 2024 | CNY | 23.25 | 24.5 | 23.13 | 23.44 | 23.44 | +0.31 (+1.34%) | 1,686,418 |
| 23 Feb 2024 | CNY | 21.98 | 23.2 | 21.88 | 23.13 | 23.13 | +1.28 (+5.86%) | 1,535,450 |
| 22 Feb 2024 | CNY | 21.2 | 21.94 | 21 | 21.85 | 21.85 | +0.85 (+4.05%) | 1,212,914 |
| 21 Feb 2024 | CNY | 20.03 | 21.83 | 19.9 | 21 | 21 | +0.71 (+3.50%) | 1,737,070 |
| 20 Feb 2024 | CNY | 20.01 | 20.36 | 19.31 | 20.29 | 20.29 | +0.24 (+1.20%) | 1,586,282 |
| 19 Feb 2024 | CNY | 19.15 | 20.49 | 19.15 | 20.05 | 20.05 | +1.2 (+6.37%) | 2,414,306 |
| 8 Feb 2024 | CNY | 16.92 | 18.95 | 16.31 | 18.85 | 18.85 | +2.04 (+12.14%) | 2,987,826 |
