| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.63 | 23.75 | 22.6 | 22.65 | 22.65 | -0.85 (-3.62%) | 4,130,550 |
| 11 Apr 2024 | CNY | 23.2 | 23.76 | 23.12 | 23.5 | 23.5 | +0.02 (+0.09%) | 2,933,490 |
| 10 Apr 2024 | CNY | 24.39 | 24.55 | 23.06 | 23.48 | 23.48 | -1.07 (-4.36%) | 4,312,100 |
| 9 Apr 2024 | CNY | 23.88 | 24.64 | 23.7 | 24.55 | 24.55 | +0.71 (+2.98%) | 4,430,130 |
| 8 Apr 2024 | CNY | 24.15 | 24.62 | 23.41 | 23.84 | 23.84 | -0.49 (-2.01%) | 5,489,210 |
| 3 Apr 2024 | CNY | 25.5 | 25.68 | 24.33 | 24.33 | 24.33 | -1.67 (-6.42%) | 8,554,210 |
| 2 Apr 2024 | CNY | 25.8 | 26.83 | 25.3 | 26 | 26 | +0.3 (+1.17%) | 8,920,860 |
| 1 Apr 2024 | CNY | 25.16 | 25.85 | 25.16 | 25.7 | 25.7 | +0.42 (+1.66%) | 6,229,230 |
| 29 Mar 2024 | CNY | 26.36 | 26.66 | 25.28 | 25.28 | 25.28 | -1.75 (-6.47%) | 10,623,970 |
| 28 Mar 2024 | CNY | 26.38 | 27.98 | 25.9 | 27.03 | 27.03 | +0.17 (+0.63%) | 13,890,710 |
| 27 Mar 2024 | CNY | 26.94 | 27.99 | 26.4 | 26.86 | 26.86 | -0.91 (-3.28%) | 14,267,530 |
| 26 Mar 2024 | CNY | 25.56 | 28.19 | 25.4 | 27.77 | 27.77 | +1.59 (+6.07%) | 19,104,340 |
| 25 Mar 2024 | CNY | 25.07 | 27.3 | 24.52 | 26.18 | 26.18 | +0.8 (+3.15%) | 16,199,690 |
| 22 Mar 2024 | CNY | 24.87 | 25.88 | 24.61 | 25.38 | 25.38 | +0.23 (+0.91%) | 12,801,590 |
| 21 Mar 2024 | CNY | 24.4 | 25.65 | 24.4 | 25.15 | 25.15 | +0.68 (+2.78%) | 10,117,900 |
| 20 Mar 2024 | CNY | 24.39 | 24.59 | 24.23 | 24.47 | 24.47 | -0.05 (-0.20%) | 4,961,670 |
| 19 Mar 2024 | CNY | 24.59 | 25.03 | 24.46 | 24.52 | 24.52 | -0.25 (-1.01%) | 6,759,360 |
| 18 Mar 2024 | CNY | 24.73 | 24.79 | 24.21 | 24.77 | 24.77 | 0.0 (0.0%) | 6,805,980 |
| 15 Mar 2024 | CNY | 24.8 | 25.2 | 24.2 | 24.77 | 24.77 | -0.53 (-2.09%) | 8,862,680 |
| 14 Mar 2024 | CNY | 24.4 | 25.69 | 24.32 | 25.3 | 25.3 | +0.8 (+3.27%) | 13,886,560 |
| 13 Mar 2024 | CNY | 24.65 | 24.89 | 24.16 | 24.5 | 24.5 | -0.99 (-3.88%) | 10,650,280 |
| 12 Mar 2024 | CNY | 23.66 | 26.25 | 23.56 | 25.49 | 25.49 | +1.72 (+7.24%) | 16,228,930 |
| 11 Mar 2024 | CNY | 23.4 | 23.8 | 23.29 | 23.77 | 23.77 | +0.29 (+1.24%) | 6,188,410 |
| 8 Mar 2024 | CNY | 23.73 | 23.76 | 22.8 | 23.48 | 23.48 | -0.48 (-2.00%) | 7,348,900 |
| 7 Mar 2024 | CNY | 23.25 | 24.11 | 23.25 | 23.96 | 23.96 | +0.57 (+2.44%) | 9,504,400 |
| 6 Mar 2024 | CNY | 23.26 | 23.72 | 23.18 | 23.39 | 23.39 | -0.08 (-0.34%) | 4,371,950 |
| 5 Mar 2024 | CNY | 23.31 | 23.86 | 23.02 | 23.47 | 23.47 | -0.14 (-0.59%) | 5,811,140 |
| 4 Mar 2024 | CNY | 23.4 | 23.85 | 23 | 23.61 | 23.61 | -0.34 (-1.42%) | 7,683,410 |
| 1 Mar 2024 | CNY | 23.39 | 24.43 | 23.17 | 23.95 | 23.95 | +0.79 (+3.41%) | 9,052,390 |
| 29 Feb 2024 | CNY | 22.5 | 23.23 | 22.29 | 23.16 | 23.16 | +0.58 (+2.57%) | 6,839,340 |
