| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 22.15 | 23.18 | 21.41 | 22.31 | 22.31 | +0.28 (+1.27%) | 5,422,062 |
| 17 Apr 2024 | CNY | 20.6 | 22.1 | 20.6 | 22.03 | 22.03 | +1.73 (+8.52%) | 5,208,250 |
| 16 Apr 2024 | CNY | 21.82 | 21.98 | 20.1 | 20.3 | 20.3 | -1.77 (-8.02%) | 5,696,705 |
| 15 Apr 2024 | CNY | 23 | 23.2 | 21.68 | 22.07 | 22.07 | -0.69 (-3.03%) | 4,301,992 |
| 12 Apr 2024 | CNY | 23.28 | 23.41 | 22.74 | 22.76 | 22.76 | -0.24 (-1.04%) | 3,254,447 |
| 11 Apr 2024 | CNY | 23.25 | 23.47 | 22.82 | 23 | 23 | -0.25 (-1.08%) | 3,240,702 |
| 10 Apr 2024 | CNY | 24.18 | 24.23 | 22.97 | 23.25 | 23.25 | -0.86 (-3.57%) | 3,940,792 |
| 9 Apr 2024 | CNY | 24.19 | 24.4 | 23.71 | 24.11 | 24.11 | +0.03 (+0.12%) | 3,130,097 |
| 8 Apr 2024 | CNY | 24.8 | 25.01 | 24.06 | 24.08 | 24.08 | -0.43 (-1.75%) | 4,732,054 |
| 3 Apr 2024 | CNY | 25.45 | 25.51 | 24.28 | 24.51 | 24.51 | -0.94 (-3.69%) | 4,981,529 |
| 2 Apr 2024 | CNY | 25.99 | 26.03 | 25.12 | 25.45 | 25.45 | -0.58 (-2.23%) | 3,329,205 |
| 1 Apr 2024 | CNY | 26.03 | 26.38 | 25.83 | 26.03 | 26.03 | +0.29 (+1.13%) | 3,509,946 |
| 29 Mar 2024 | CNY | 25.29 | 25.79 | 25 | 25.74 | 25.74 | +0.51 (+2.02%) | 1,587,822 |
| 28 Mar 2024 | CNY | 24.7 | 25.67 | 24.5 | 25.23 | 25.23 | +0.78 (+3.19%) | 5,168,029 |
| 27 Mar 2024 | CNY | 26.23 | 26.27 | 24.4 | 24.45 | 24.45 | -1.79 (-6.82%) | 6,908,302 |
| 26 Mar 2024 | CNY | 26.5 | 26.85 | 25.76 | 26.24 | 26.24 | -0.26 (-0.98%) | 6,036,246 |
| 25 Mar 2024 | CNY | 27.01 | 27.85 | 26.44 | 26.5 | 26.5 | -0.78 (-2.86%) | 5,227,500 |
| 22 Mar 2024 | CNY | 27.42 | 27.88 | 27.1 | 27.28 | 27.28 | -0.12 (-0.44%) | 5,326,091 |
| 21 Mar 2024 | CNY | 27.93 | 28.3 | 27.15 | 27.4 | 27.4 | -0.58 (-2.07%) | 6,387,042 |
| 20 Mar 2024 | CNY | 27.84 | 28.22 | 27.6 | 27.98 | 27.98 | +0.21 (+0.76%) | 5,773,328 |
| 19 Mar 2024 | CNY | 28.46 | 28.6 | 27.75 | 27.77 | 27.77 | -1.01 (-3.51%) | 7,617,400 |
| 18 Mar 2024 | CNY | 27.97 | 28.99 | 27.68 | 28.78 | 28.78 | +0.96 (+3.45%) | 8,223,120 |
| 15 Mar 2024 | CNY | 27.49 | 27.86 | 27.11 | 27.82 | 27.82 | +0.29 (+1.05%) | 4,178,562 |
| 14 Mar 2024 | CNY | 27.01 | 27.97 | 26.85 | 27.53 | 27.53 | -0.17 (-0.61%) | 4,620,370 |
| 13 Mar 2024 | CNY | 28 | 28.28 | 27.56 | 27.7 | 27.7 | -0.02 (-0.07%) | 6,184,426 |
| 12 Mar 2024 | CNY | 28.5 | 28.55 | 27.5 | 27.72 | 27.72 | -0.93 (-3.25%) | 8,400,188 |
| 11 Mar 2024 | CNY | 27.27 | 28.8 | 26.67 | 28.65 | 28.65 | +0.89 (+3.21%) | 11,560,137 |
| 8 Mar 2024 | CNY | 26.7 | 27.96 | 26.69 | 27.76 | 27.76 | +0.89 (+3.31%) | 7,665,367 |
| 7 Mar 2024 | CNY | 28.15 | 28.43 | 26.78 | 26.87 | 26.87 | -1.29 (-4.58%) | 7,998,613 |
| 6 Mar 2024 | CNY | 26.9 | 28.5 | 26.65 | 28.16 | 28.16 | +0.54 (+1.96%) | 8,887,174 |
