| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 26.81 | 28.5 | 26.7 | 28.17 | 28.17 | +1.44 (+5.39%) | 5,711,157 |
| 1 Apr 2024 | CNY | 25.2 | 28.25 | 24.9 | 26.73 | 26.73 | +1.73 (+6.92%) | 3,792,172 |
| 29 Mar 2024 | CNY | 24.81 | 25.2 | 24.53 | 25 | 25 | +0.5 (+2.04%) | 564,118 |
| 28 Mar 2024 | CNY | 23.87 | 24.96 | 23.87 | 24.5 | 24.5 | +0.63 (+2.64%) | 1,157,142 |
| 27 Mar 2024 | CNY | 25.1 | 25.11 | 23.86 | 23.87 | 23.87 | -1.15 (-4.60%) | 1,108,387 |
| 26 Mar 2024 | CNY | 24.46 | 25.16 | 24.21 | 25.02 | 25.02 | +0.64 (+2.63%) | 1,360,233 |
| 25 Mar 2024 | CNY | 24.96 | 25.33 | 24.37 | 24.38 | 24.38 | -0.88 (-3.48%) | 1,228,041 |
| 22 Mar 2024 | CNY | 26.04 | 26.04 | 25.1 | 25.26 | 25.26 | -0.81 (-3.11%) | 1,538,479 |
| 21 Mar 2024 | CNY | 26.02 | 26.26 | 25.4 | 26.07 | 26.07 | +0.09 (+0.35%) | 1,758,314 |
| 20 Mar 2024 | CNY | 26 | 26.25 | 25.62 | 25.98 | 25.98 | +0.18 (+0.70%) | 1,343,081 |
| 19 Mar 2024 | CNY | 25.52 | 26.08 | 25.33 | 25.8 | 25.8 | +0.28 (+1.10%) | 1,857,133 |
| 18 Mar 2024 | CNY | 25.3 | 25.68 | 25.2 | 25.52 | 25.52 | +0.51 (+2.04%) | 1,599,965 |
| 15 Mar 2024 | CNY | 24.53 | 25.03 | 24.4 | 25.01 | 25.01 | +0.38 (+1.54%) | 1,617,457 |
| 14 Mar 2024 | CNY | 24.65 | 25.03 | 24 | 24.63 | 24.63 | -0.13 (-0.53%) | 1,595,235 |
| 13 Mar 2024 | CNY | 24.88 | 25.04 | 24.61 | 24.76 | 24.76 | -0.13 (-0.52%) | 1,439,778 |
| 12 Mar 2024 | CNY | 24.28 | 24.98 | 24.13 | 24.89 | 24.89 | +0.61 (+2.51%) | 2,038,221 |
| 11 Mar 2024 | CNY | 23.87 | 24.29 | 23.54 | 24.28 | 24.28 | +0.46 (+1.93%) | 1,372,120 |
| 8 Mar 2024 | CNY | 23.92 | 24.16 | 23.37 | 23.82 | 23.82 | -0.24 (-1.00%) | 1,482,782 |
| 7 Mar 2024 | CNY | 24.3 | 24.94 | 23.88 | 24.06 | 24.06 | -0.61 (-2.47%) | 2,525,720 |
| 6 Mar 2024 | CNY | 23.69 | 25.49 | 23.69 | 24.67 | 24.67 | +1.45 (+6.24%) | 3,518,314 |
| 5 Mar 2024 | CNY | 23.74 | 23.99 | 23.09 | 23.22 | 23.22 | -0.82 (-3.41%) | 1,921,566 |
| 4 Mar 2024 | CNY | 24.44 | 24.78 | 23.33 | 24.04 | 24.04 | -0.74 (-2.99%) | 2,279,218 |
| 1 Mar 2024 | CNY | 25.82 | 26.42 | 24.26 | 24.78 | 24.78 | -0.41 (-1.63%) | 3,518,793 |
| 29 Feb 2024 | CNY | 22.2 | 25.28 | 22.08 | 25.19 | 25.19 | +2.44 (+10.73%) | 3,651,050 |
| 28 Feb 2024 | CNY | 25.39 | 26.65 | 22.56 | 22.75 | 22.75 | -2.52 (-9.97%) | 3,946,178 |
| 27 Feb 2024 | CNY | 23.37 | 25.48 | 23.13 | 25.27 | 25.27 | +1.82 (+7.76%) | 3,081,986 |
| 26 Feb 2024 | CNY | 23.22 | 24.4 | 22.9 | 23.45 | 23.45 | +0.5 (+2.18%) | 2,628,994 |
| 23 Feb 2024 | CNY | 21.98 | 23.08 | 21.73 | 22.95 | 22.95 | +1.04 (+4.75%) | 2,503,373 |
| 22 Feb 2024 | CNY | 21.1 | 22 | 21.1 | 21.91 | 21.91 | +0.79 (+3.74%) | 1,978,645 |
| 21 Feb 2024 | CNY | 20.66 | 21.97 | 20.4 | 21.12 | 21.12 | +0.23 (+1.10%) | 2,480,346 |
