| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 27.1 | 27.27 | 26.8 | 27.23 | 27.23 | +0.07 (+0.26%) | 968,340 |
| 1 Apr 2024 | CNY | 26.39 | 27.16 | 26.38 | 27.16 | 27.16 | +0.76 (+2.88%) | 1,353,600 |
| 29 Mar 2024 | CNY | 26.09 | 26.4 | 25.9 | 26.4 | 26.4 | +0.3 (+1.15%) | 692,600 |
| 28 Mar 2024 | CNY | 26.04 | 26.56 | 25.39 | 26.1 | 26.1 | +0.07 (+0.27%) | 1,588,907 |
| 27 Mar 2024 | CNY | 26.24 | 26.95 | 25.2 | 26.03 | 26.03 | -0.05 (-0.19%) | 1,977,500 |
| 26 Mar 2024 | CNY | 25.95 | 26.34 | 25.47 | 26.08 | 26.08 | +0.32 (+1.24%) | 1,041,132 |
| 25 Mar 2024 | CNY | 26.54 | 26.9 | 25.71 | 25.76 | 25.76 | -0.85 (-3.19%) | 1,373,193 |
| 22 Mar 2024 | CNY | 27.13 | 27.27 | 26.25 | 26.61 | 26.61 | -0.44 (-1.63%) | 1,576,500 |
| 21 Mar 2024 | CNY | 27.35 | 27.36 | 26.39 | 27.05 | 27.05 | -0.3 (-1.10%) | 1,729,100 |
| 20 Mar 2024 | CNY | 26.76 | 27.77 | 26.59 | 27.35 | 27.35 | +0.43 (+1.60%) | 2,120,457 |
| 19 Mar 2024 | CNY | 26.86 | 27.2 | 26.68 | 26.92 | 26.92 | +0.08 (+0.30%) | 1,360,962 |
| 18 Mar 2024 | CNY | 26 | 26.95 | 25.81 | 26.84 | 26.84 | +0.9 (+3.47%) | 1,645,884 |
| 15 Mar 2024 | CNY | 25.33 | 25.95 | 25.17 | 25.94 | 25.94 | +0.33 (+1.29%) | 1,206,184 |
| 14 Mar 2024 | CNY | 25.71 | 26.62 | 25.1 | 25.61 | 25.61 | +0.01 (+0.04%) | 1,875,952 |
| 13 Mar 2024 | CNY | 25.68 | 25.87 | 25.01 | 25.6 | 25.6 | -0.18 (-0.70%) | 1,564,300 |
| 12 Mar 2024 | CNY | 24.93 | 25.79 | 24.89 | 25.78 | 25.78 | +0.85 (+3.41%) | 2,029,120 |
| 11 Mar 2024 | CNY | 24.3 | 24.98 | 24.08 | 24.93 | 24.93 | +0.63 (+2.59%) | 1,272,234 |
| 8 Mar 2024 | CNY | 24.19 | 24.45 | 23.87 | 24.3 | 24.3 | +0.1 (+0.41%) | 908,300 |
| 7 Mar 2024 | CNY | 24.45 | 24.78 | 23.92 | 24.2 | 24.2 | -0.17 (-0.70%) | 1,208,600 |
| 6 Mar 2024 | CNY | 23.72 | 24.51 | 23.62 | 24.37 | 24.37 | +0.5 (+2.09%) | 1,211,597 |
| 5 Mar 2024 | CNY | 24.6 | 24.61 | 23.7 | 23.87 | 23.87 | -0.76 (-3.09%) | 1,384,400 |
| 4 Mar 2024 | CNY | 24.64 | 25.13 | 24.05 | 24.63 | 24.63 | -0.01 (-0.04%) | 1,500,200 |
| 1 Mar 2024 | CNY | 25 | 25.08 | 24.16 | 24.64 | 24.64 | -0.03 (-0.12%) | 2,052,200 |
| 29 Feb 2024 | CNY | 22.82 | 24.9 | 22.82 | 24.67 | 24.67 | +1.28 (+5.47%) | 2,718,353 |
| 28 Feb 2024 | CNY | 26.27 | 27.23 | 23.33 | 23.39 | 23.39 | -2.72 (-10.42%) | 3,724,653 |
| 27 Feb 2024 | CNY | 25.45 | 26.11 | 24.88 | 26.11 | 26.11 | +0.23 (+0.89%) | 2,598,199 |
| 26 Feb 2024 | CNY | 24.4 | 26.13 | 24.3 | 25.88 | 25.88 | +1.68 (+6.94%) | 2,940,270 |
| 23 Feb 2024 | CNY | 23.64 | 24.34 | 23.17 | 24.2 | 24.2 | +0.78 (+3.33%) | 2,003,500 |
| 22 Feb 2024 | CNY | 22.29 | 23.42 | 22.28 | 23.42 | 23.42 | +1.09 (+4.88%) | 2,286,236 |
| 21 Feb 2024 | CNY | 21.75 | 23.09 | 21.39 | 22.33 | 22.33 | +0.45 (+2.06%) | 2,638,067 |
