| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.99 | 24.99 | 23.13 | 23.32 | 23.32 | -0.25 (-1.06%) | 692,940 |
| 11 Apr 2024 | CNY | 23.79 | 24.36 | 23.25 | 23.57 | 23.57 | -0.29 (-1.22%) | 645,340 |
| 10 Apr 2024 | CNY | 24.96 | 25.2 | 23.7 | 23.86 | 23.86 | -1.28 (-5.09%) | 993,070 |
| 9 Apr 2024 | CNY | 24.44 | 25.2 | 24.23 | 25.14 | 25.14 | +0.21 (+0.84%) | 1,006,430 |
| 8 Apr 2024 | CNY | 26 | 26.75 | 24.13 | 24.93 | 24.93 | -0.81 (-3.15%) | 1,647,610 |
| 3 Apr 2024 | CNY | 25.7 | 25.98 | 24.79 | 25.74 | 25.74 | -0.74 (-2.79%) | 2,189,030 |
| 2 Apr 2024 | CNY | 24.45 | 27.72 | 24 | 26.48 | 26.48 | +2.02 (+8.26%) | 3,303,800 |
| 1 Apr 2024 | CNY | 24.08 | 24.75 | 23.6 | 24.46 | 24.46 | +0.76 (+3.21%) | 1,696,190 |
| 29 Mar 2024 | CNY | 23.54 | 24.22 | 23.11 | 23.7 | 23.7 | +0.16 (+0.68%) | 1,332,780 |
| 28 Mar 2024 | CNY | 22.44 | 23.97 | 22.44 | 23.54 | 23.54 | +0.87 (+3.84%) | 1,710,370 |
| 27 Mar 2024 | CNY | 25 | 25 | 22.6 | 22.67 | 22.67 | -2.62 (-10.36%) | 2,192,820 |
| 26 Mar 2024 | CNY | 25 | 26.66 | 24.63 | 25.29 | 25.29 | +0.11 (+0.44%) | 2,219,330 |
| 25 Mar 2024 | CNY | 25.9 | 26.42 | 24.39 | 25.18 | 25.18 | -1.64 (-6.11%) | 3,094,230 |
| 22 Mar 2024 | CNY | 26.63 | 27 | 26.01 | 26.82 | 26.82 | -1.44 (-5.10%) | 3,339,200 |
| 21 Mar 2024 | CNY | 26.66 | 29.84 | 25.37 | 28.26 | 28.26 | +1.6 (+6.00%) | 5,763,240 |
| 20 Mar 2024 | CNY | 22.77 | 26.66 | 22.57 | 26.66 | 26.66 | +4.44 (+19.98%) | 2,520,970 |
| 19 Mar 2024 | CNY | 22.08 | 22.36 | 21.77 | 22.22 | 22.22 | +0.24 (+1.09%) | 671,710 |
| 18 Mar 2024 | CNY | 21.42 | 22 | 21.33 | 21.98 | 21.98 | +0.66 (+3.10%) | 716,480 |
| 15 Mar 2024 | CNY | 21.01 | 21.39 | 20.75 | 21.32 | 21.32 | +0.37 (+1.77%) | 602,400 |
| 14 Mar 2024 | CNY | 21.36 | 21.55 | 20.5 | 20.95 | 20.95 | -0.41 (-1.92%) | 570,560 |
| 13 Mar 2024 | CNY | 21.28 | 21.57 | 20.94 | 21.36 | 21.36 | +0.11 (+0.52%) | 788,500 |
| 12 Mar 2024 | CNY | 20.9 | 21.29 | 20.58 | 21.25 | 21.25 | +0.59 (+2.86%) | 718,100 |
| 11 Mar 2024 | CNY | 20.13 | 20.7 | 20.13 | 20.66 | 20.66 | +0.53 (+2.63%) | 671,980 |
| 8 Mar 2024 | CNY | 20.07 | 20.63 | 19.96 | 20.13 | 20.13 | -0.09 (-0.45%) | 441,800 |
| 7 Mar 2024 | CNY | 20.18 | 20.82 | 20 | 20.22 | 20.22 | +0.11 (+0.55%) | 675,620 |
| 6 Mar 2024 | CNY | 19.6 | 20.25 | 19.38 | 20.11 | 20.11 | +0.44 (+2.24%) | 571,260 |
| 5 Mar 2024 | CNY | 20.29 | 20.37 | 19.6 | 19.67 | 19.67 | -0.8 (-3.91%) | 513,900 |
| 4 Mar 2024 | CNY | 20.62 | 20.92 | 19.88 | 20.47 | 20.47 | -0.15 (-0.73%) | 720,700 |
| 1 Mar 2024 | CNY | 20.3 | 20.82 | 20.17 | 20.62 | 20.62 | +0.45 (+2.23%) | 702,500 |
| 29 Feb 2024 | CNY | 19.17 | 20.44 | 18.8 | 20.17 | 20.17 | +0.6 (+3.07%) | 989,500 |
