| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 25.3 | 26.29 | 24.68 | 24.83 | 24.83 | -0.58 (-2.28%) | 1,818,886 |
| 2 Apr 2024 | CNY | 25.04 | 25.88 | 24.5 | 25.41 | 25.41 | +0.38 (+1.52%) | 1,756,130 |
| 1 Apr 2024 | CNY | 24.62 | 25.07 | 24.42 | 25.03 | 25.03 | +0.42 (+1.71%) | 1,050,300 |
| 29 Mar 2024 | CNY | 24.3 | 24.8 | 24.03 | 24.61 | 24.61 | +0.33 (+1.36%) | 604,493 |
| 28 Mar 2024 | CNY | 23.35 | 24.55 | 23.35 | 24.28 | 24.28 | +1.05 (+4.52%) | 1,554,000 |
| 27 Mar 2024 | CNY | 24.32 | 24.57 | 23.21 | 23.23 | 23.23 | -1.16 (-4.76%) | 1,362,777 |
| 26 Mar 2024 | CNY | 24.35 | 24.83 | 23.8 | 24.39 | 24.39 | -0.06 (-0.25%) | 1,345,775 |
| 25 Mar 2024 | CNY | 25.44 | 25.8 | 24.38 | 24.45 | 24.45 | -1.11 (-4.34%) | 1,629,988 |
| 22 Mar 2024 | CNY | 26 | 26.27 | 25.33 | 25.56 | 25.56 | -0.59 (-2.26%) | 1,794,653 |
| 21 Mar 2024 | CNY | 26.49 | 26.66 | 25.7 | 26.15 | 26.15 | -0.08 (-0.30%) | 2,117,100 |
| 20 Mar 2024 | CNY | 25.95 | 26.3 | 25.8 | 26.23 | 26.23 | +0.13 (+0.50%) | 1,750,361 |
| 19 Mar 2024 | CNY | 26.6 | 26.69 | 25.93 | 26.1 | 26.1 | -0.75 (-2.79%) | 2,765,916 |
| 18 Mar 2024 | CNY | 26.07 | 26.98 | 25.8 | 26.85 | 26.85 | +0.92 (+3.55%) | 3,686,212 |
| 15 Mar 2024 | CNY | 24.98 | 26.48 | 24.56 | 25.93 | 25.93 | +0.53 (+2.09%) | 3,295,905 |
| 14 Mar 2024 | CNY | 27.57 | 27.57 | 24.66 | 25.4 | 25.4 | -0.78 (-2.98%) | 3,826,684 |
| 13 Mar 2024 | CNY | 25.08 | 26.65 | 24.78 | 26.18 | 26.18 | +1.12 (+4.47%) | 3,233,218 |
| 12 Mar 2024 | CNY | 25.2 | 25.5 | 24.85 | 25.06 | 25.06 | -0.16 (-0.63%) | 2,328,435 |
| 11 Mar 2024 | CNY | 25.49 | 25.5 | 24.5 | 25.22 | 25.22 | -0.21 (-0.83%) | 2,493,603 |
| 8 Mar 2024 | CNY | 25 | 25.58 | 24.01 | 25.43 | 25.43 | -0.71 (-2.72%) | 3,366,136 |
| 7 Mar 2024 | CNY | 25.4 | 26.8 | 24.9 | 26.14 | 26.14 | +1.04 (+4.14%) | 6,181,970 |
| 6 Mar 2024 | CNY | 23.4 | 25.2 | 23.4 | 25.1 | 25.1 | +1.7 (+7.26%) | 4,453,832 |
| 5 Mar 2024 | CNY | 24.09 | 24.09 | 23.21 | 23.4 | 23.4 | -0.79 (-3.27%) | 2,143,445 |
| 4 Mar 2024 | CNY | 24.32 | 24.59 | 23.5 | 24.19 | 24.19 | -0.18 (-0.74%) | 2,182,261 |
| 1 Mar 2024 | CNY | 24.11 | 24.69 | 23.96 | 24.37 | 24.37 | +0.41 (+1.71%) | 2,699,069 |
| 29 Feb 2024 | CNY | 22.3 | 24.28 | 22.11 | 23.96 | 23.96 | +1.35 (+5.97%) | 3,431,080 |
| 28 Feb 2024 | CNY | 25.72 | 26 | 22.61 | 22.61 | 22.61 | -3.61 (-13.77%) | 5,482,929 |
| 27 Feb 2024 | CNY | 25 | 26.46 | 25 | 26.22 | 26.22 | -0.66 (-2.46%) | 7,879,940 |
| 26 Feb 2024 | CNY | 24.2 | 26.88 | 22.54 | 26.88 | 26.88 | +4.48 (+20.00%) | 7,451,703 |
| 23 Feb 2024 | CNY | 20.92 | 22.42 | 20.7 | 22.4 | 22.4 | +1.46 (+6.97%) | 3,151,168 |
| 22 Feb 2024 | CNY | 19.84 | 21.47 | 19.73 | 20.94 | 20.94 | +1.13 (+5.70%) | 2,499,541 |
