| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 23.6 | 23.85 | 23.2 | 23.39 | 23.39 | -0.27 (-1.14%) | 2,057,009 |
| 8 Apr 2024 | CNY | 23.75 | 24.12 | 23 | 23.66 | 23.66 | -0.09 (-0.38%) | 3,026,955 |
| 3 Apr 2024 | CNY | 24.21 | 24.5 | 23.57 | 23.75 | 23.75 | -0.54 (-2.22%) | 3,080,539 |
| 2 Apr 2024 | CNY | 24.1 | 24.39 | 23.58 | 24.29 | 24.29 | +0.08 (+0.33%) | 3,452,452 |
| 1 Apr 2024 | CNY | 23.4 | 24.51 | 23.4 | 24.21 | 24.21 | +0.91 (+3.91%) | 5,995,780 |
| 29 Mar 2024 | CNY | 22.98 | 23.7 | 22.46 | 23.3 | 23.3 | +0.4 (+1.75%) | 2,880,363 |
| 28 Mar 2024 | CNY | 22.37 | 23.15 | 22.03 | 22.9 | 22.9 | +0.88 (+4.00%) | 4,574,456 |
| 27 Mar 2024 | CNY | 22.6 | 23.04 | 21.85 | 22.02 | 22.02 | -0.63 (-2.78%) | 4,344,551 |
| 26 Mar 2024 | CNY | 22.98 | 23.7 | 22.5 | 22.65 | 22.65 | -0.23 (-1.01%) | 5,438,244 |
| 25 Mar 2024 | CNY | 23.96 | 24.13 | 22.82 | 22.88 | 22.88 | -0.92 (-3.87%) | 6,843,609 |
| 22 Mar 2024 | CNY | 25.39 | 25.39 | 23.6 | 23.8 | 23.8 | -1.6 (-6.30%) | 7,028,893 |
| 21 Mar 2024 | CNY | 25.27 | 25.93 | 24.75 | 25.4 | 25.4 | +0.2 (+0.79%) | 5,268,710 |
| 20 Mar 2024 | CNY | 25.93 | 26.11 | 25 | 25.2 | 25.2 | -1 (-3.82%) | 5,351,987 |
| 19 Mar 2024 | CNY | 25.25 | 26.96 | 24.93 | 26.2 | 26.2 | +1 (+3.97%) | 7,753,293 |
| 18 Mar 2024 | CNY | 24.8 | 25.65 | 24.4 | 25.2 | 25.2 | -0.13 (-0.51%) | 6,331,791 |
| 15 Mar 2024 | CNY | 24.7 | 25.93 | 24.65 | 25.33 | 25.33 | +0.13 (+0.52%) | 6,120,971 |
| 14 Mar 2024 | CNY | 26 | 26.13 | 24.7 | 25.2 | 25.2 | -1.46 (-5.48%) | 8,620,920 |
| 13 Mar 2024 | CNY | 23.03 | 26.66 | 23.03 | 26.66 | 26.66 | +3.4 (+14.62%) | 10,336,442 |
| 12 Mar 2024 | CNY | 23.5 | 23.88 | 22.9 | 23.26 | 23.26 | -0.14 (-0.60%) | 5,303,242 |
| 11 Mar 2024 | CNY | 21.86 | 23.66 | 21.4 | 23.4 | 23.4 | +1.48 (+6.75%) | 8,236,960 |
| 8 Mar 2024 | CNY | 20.58 | 22.28 | 20.3 | 21.92 | 21.92 | +1.57 (+7.71%) | 6,667,324 |
| 7 Mar 2024 | CNY | 21.29 | 21.85 | 20.24 | 20.35 | 20.35 | -0.94 (-4.42%) | 7,160,737 |
| 6 Mar 2024 | CNY | 21.76 | 22.84 | 21.07 | 21.29 | 21.29 | -0.53 (-2.43%) | 8,053,740 |
| 5 Mar 2024 | CNY | 20.54 | 22 | 20.45 | 21.82 | 21.82 | +1.27 (+6.18%) | 10,299,333 |
| 4 Mar 2024 | CNY | 20.61 | 21.7 | 20.23 | 20.55 | 20.55 | -0.19 (-0.92%) | 7,695,398 |
| 1 Mar 2024 | CNY | 18.97 | 21.09 | 18.9 | 20.74 | 20.74 | +1.77 (+9.33%) | 10,262,977 |
| 29 Feb 2024 | CNY | 18.24 | 19.37 | 18.23 | 18.97 | 18.97 | +0.71 (+3.89%) | 5,231,489 |
| 28 Feb 2024 | CNY | 19.67 | 19.88 | 18.2 | 18.26 | 18.26 | -1.4 (-7.12%) | 7,331,994 |
| 27 Feb 2024 | CNY | 19.41 | 19.83 | 19.21 | 19.66 | 19.66 | +0.06 (+0.31%) | 5,948,780 |
| 26 Feb 2024 | CNY | 20.02 | 20.8 | 19.51 | 19.6 | 19.6 | -0.52 (-2.58%) | 7,234,138 |
