| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.46 | 23.13 | 22.26 | 22.27 | 22.27 | -0.41 (-1.81%) | 2,304,950 |
| 11 Apr 2024 | CNY | 22.3 | 23.28 | 22.18 | 22.68 | 22.68 | +0.15 (+0.67%) | 2,680,120 |
| 10 Apr 2024 | CNY | 23.15 | 23.19 | 22 | 22.53 | 22.53 | -0.7 (-3.01%) | 3,274,910 |
| 9 Apr 2024 | CNY | 22.58 | 23.27 | 22.58 | 23.23 | 23.23 | +0.38 (+1.66%) | 2,756,270 |
| 8 Apr 2024 | CNY | 24.42 | 24.43 | 22.74 | 22.85 | 22.85 | -1.6 (-6.54%) | 4,782,300 |
| 3 Apr 2024 | CNY | 25.37 | 25.39 | 24.32 | 24.45 | 24.45 | -0.8 (-3.17%) | 4,111,640 |
| 2 Apr 2024 | CNY | 26.28 | 26.53 | 25.07 | 25.25 | 25.25 | -0.89 (-3.40%) | 5,735,090 |
| 1 Apr 2024 | CNY | 26.64 | 27.33 | 25.9 | 26.14 | 26.14 | -0.52 (-1.95%) | 6,398,470 |
| 29 Mar 2024 | CNY | 25.75 | 27.6 | 25.75 | 26.66 | 26.66 | +0.69 (+2.66%) | 7,033,220 |
| 28 Mar 2024 | CNY | 24.93 | 26.85 | 23.51 | 25.97 | 25.97 | +0.12 (+0.46%) | 7,185,970 |
| 27 Mar 2024 | CNY | 27.3 | 29.22 | 25.55 | 25.85 | 25.85 | -1.95 (-7.01%) | 9,617,850 |
| 26 Mar 2024 | CNY | 25.95 | 28.5 | 25.5 | 27.8 | 27.8 | +1 (+3.73%) | 10,030,320 |
| 25 Mar 2024 | CNY | 24.55 | 27.86 | 24.55 | 26.8 | 26.8 | +2.25 (+9.16%) | 10,463,520 |
| 22 Mar 2024 | CNY | 23.83 | 26.2 | 23.37 | 24.55 | 24.55 | +0.72 (+3.02%) | 9,404,000 |
| 21 Mar 2024 | CNY | 24.25 | 24.41 | 23.66 | 23.83 | 23.83 | -0.7 (-2.85%) | 5,687,080 |
| 20 Mar 2024 | CNY | 23.93 | 24.93 | 23.44 | 24.53 | 24.53 | +0.68 (+2.85%) | 7,329,420 |
| 19 Mar 2024 | CNY | 23.29 | 24.2 | 23.13 | 23.85 | 23.85 | +0.5 (+2.14%) | 6,920,340 |
| 18 Mar 2024 | CNY | 23.23 | 23.54 | 23 | 23.35 | 23.35 | +0.14 (+0.60%) | 5,900,310 |
| 15 Mar 2024 | CNY | 23.07 | 23.73 | 22.5 | 23.21 | 23.21 | -0.01 (-0.04%) | 7,209,260 |
| 14 Mar 2024 | CNY | 22.41 | 23.82 | 21.91 | 23.22 | 23.22 | +0.82 (+3.66%) | 8,633,740 |
| 13 Mar 2024 | CNY | 22.1 | 22.67 | 21.8 | 22.4 | 22.4 | +0.11 (+0.49%) | 5,636,320 |
| 12 Mar 2024 | CNY | 21.65 | 22.9 | 21.48 | 22.29 | 22.29 | +0.61 (+2.81%) | 6,905,290 |
| 11 Mar 2024 | CNY | 20.84 | 21.68 | 20.71 | 21.68 | 21.68 | +0.77 (+3.68%) | 3,613,370 |
| 8 Mar 2024 | CNY | 20.8 | 21.28 | 20.42 | 20.91 | 20.91 | +0.03 (+0.14%) | 3,548,660 |
| 7 Mar 2024 | CNY | 21.52 | 21.8 | 20.77 | 20.88 | 20.88 | -0.74 (-3.42%) | 4,647,180 |
| 6 Mar 2024 | CNY | 21.07 | 21.86 | 21.06 | 21.62 | 21.62 | +0.57 (+2.71%) | 4,293,320 |
| 5 Mar 2024 | CNY | 22.03 | 22.22 | 21 | 21.05 | 21.05 | -1.28 (-5.73%) | 4,897,210 |
| 4 Mar 2024 | CNY | 21.92 | 22.45 | 20.83 | 22.33 | 22.33 | +0.5 (+2.29%) | 7,114,370 |
| 1 Mar 2024 | CNY | 21.8 | 22.09 | 21.42 | 21.83 | 21.83 | +0.04 (+0.18%) | 5,126,380 |
| 29 Feb 2024 | CNY | 21.01 | 21.85 | 20.6 | 21.79 | 21.79 | +0.72 (+3.42%) | 6,942,980 |
