| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.18 | 27.6 | 25.8 | 27 | 27 | +1.02 (+3.93%) | 4,192,010 |
| 11 Apr 2024 | CNY | 25.5 | 26.71 | 25.22 | 25.98 | 25.98 | -0.01 (-0.04%) | 2,960,730 |
| 10 Apr 2024 | CNY | 25.8 | 26.31 | 25.39 | 25.99 | 25.99 | +0.2 (+0.78%) | 2,344,380 |
| 9 Apr 2024 | CNY | 26.04 | 26.6 | 25.2 | 25.79 | 25.79 | -0.86 (-3.23%) | 3,140,970 |
| 8 Apr 2024 | CNY | 25.95 | 27.48 | 25.75 | 26.65 | 26.65 | +0.33 (+1.25%) | 4,583,470 |
| 3 Apr 2024 | CNY | 27.11 | 27.51 | 26.15 | 26.32 | 26.32 | -1.41 (-5.08%) | 5,125,160 |
| 2 Apr 2024 | CNY | 27.76 | 29.5 | 26.93 | 27.73 | 27.73 | +0.18 (+0.65%) | 5,511,210 |
| 1 Apr 2024 | CNY | 26.82 | 28.7 | 26.52 | 27.55 | 27.55 | +0.73 (+2.72%) | 5,023,010 |
| 29 Mar 2024 | CNY | 25.5 | 27.97 | 25.5 | 26.82 | 26.82 | +1.11 (+4.32%) | 6,166,980 |
| 28 Mar 2024 | CNY | 26.17 | 26.96 | 25.15 | 25.71 | 25.71 | -0.94 (-3.53%) | 6,860,890 |
| 27 Mar 2024 | CNY | 28.98 | 29 | 26.14 | 26.65 | 26.65 | +1.5 (+5.96%) | 9,615,050 |
| 26 Mar 2024 | CNY | 23.4 | 25.5 | 23.02 | 25.15 | 25.15 | +1.4 (+5.89%) | 4,160,810 |
| 25 Mar 2024 | CNY | 23.39 | 24.56 | 22.9 | 23.75 | 23.75 | +0.35 (+1.50%) | 3,840,450 |
| 22 Mar 2024 | CNY | 24.04 | 24.55 | 23.23 | 23.4 | 23.4 | -0.76 (-3.15%) | 2,938,520 |
| 21 Mar 2024 | CNY | 25.18 | 25.43 | 23.64 | 24.16 | 24.16 | -1.44 (-5.63%) | 4,786,440 |
| 20 Mar 2024 | CNY | 25.72 | 26.1 | 25.09 | 25.6 | 25.6 | -0.79 (-2.99%) | 4,748,480 |
| 19 Mar 2024 | CNY | 25 | 28.25 | 24.33 | 26.39 | 26.39 | +1.79 (+7.28%) | 8,313,200 |
| 18 Mar 2024 | CNY | 24.94 | 25.6 | 24.13 | 24.6 | 24.6 | -0.22 (-0.89%) | 7,021,330 |
| 15 Mar 2024 | CNY | 20.51 | 24.82 | 20.31 | 24.82 | 24.82 | +4.14 (+20.02%) | 7,751,440 |
| 14 Mar 2024 | CNY | 20.24 | 20.87 | 20.24 | 20.68 | 20.68 | +0.4 (+1.97%) | 2,819,890 |
| 13 Mar 2024 | CNY | 20.11 | 20.36 | 19.97 | 20.28 | 20.28 | 0.0 (0.0%) | 1,868,020 |
| 12 Mar 2024 | CNY | 20.2 | 20.38 | 19.81 | 20.28 | 20.28 | -0.03 (-0.15%) | 2,258,950 |
| 11 Mar 2024 | CNY | 19.95 | 20.42 | 19.72 | 20.31 | 20.31 | -0.1 (-0.49%) | 2,585,050 |
| 8 Mar 2024 | CNY | 20.68 | 21.18 | 20 | 20.41 | 20.41 | -0.49 (-2.34%) | 4,212,430 |
| 7 Mar 2024 | CNY | 20.06 | 22.14 | 20.06 | 20.9 | 20.9 | +0.99 (+4.97%) | 6,215,680 |
| 6 Mar 2024 | CNY | 19 | 20.43 | 18.9 | 19.91 | 19.91 | +1.07 (+5.68%) | 3,983,150 |
| 5 Mar 2024 | CNY | 19.16 | 19.16 | 18.73 | 18.84 | 18.84 | -0.33 (-1.72%) | 1,674,730 |
| 4 Mar 2024 | CNY | 19.43 | 19.69 | 18.7 | 19.17 | 19.17 | -0.28 (-1.44%) | 2,038,120 |
| 1 Mar 2024 | CNY | 19.83 | 20.16 | 19.17 | 19.45 | 19.45 | -0.3 (-1.52%) | 2,445,720 |
| 29 Feb 2024 | CNY | 18.01 | 19.83 | 17.96 | 19.75 | 19.75 | +1.46 (+7.98%) | 3,447,120 |
