| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 22.4 | 22.89 | 22.15 | 22.69 | 22.69 | -0.02 (-0.09%) | 1,731,431 |
| 8 Apr 2024 | CNY | 23.35 | 23.68 | 21.82 | 22.71 | 22.71 | -0.67 (-2.87%) | 3,457,644 |
| 3 Apr 2024 | CNY | 24.94 | 24.94 | 23.31 | 23.38 | 23.38 | -1.77 (-7.04%) | 3,609,025 |
| 2 Apr 2024 | CNY | 26 | 26.27 | 24.91 | 25.15 | 25.15 | -0.46 (-1.80%) | 4,938,513 |
| 1 Apr 2024 | CNY | 24.37 | 25.79 | 24.32 | 25.61 | 25.61 | +1.13 (+4.62%) | 5,026,060 |
| 29 Mar 2024 | CNY | 24.76 | 25.14 | 24.24 | 24.48 | 24.48 | -0.68 (-2.70%) | 2,534,522 |
| 28 Mar 2024 | CNY | 23.56 | 25.58 | 23.5 | 25.16 | 25.16 | +0.95 (+3.92%) | 6,195,323 |
| 27 Mar 2024 | CNY | 23.45 | 25.06 | 23.26 | 24.21 | 24.21 | +0.74 (+3.15%) | 6,550,295 |
| 26 Mar 2024 | CNY | 23.66 | 23.85 | 22.79 | 23.47 | 23.47 | -0.19 (-0.80%) | 3,360,370 |
| 25 Mar 2024 | CNY | 24.6 | 25.09 | 23.5 | 23.66 | 23.66 | -1.19 (-4.79%) | 4,123,858 |
| 22 Mar 2024 | CNY | 25.65 | 25.9 | 24.57 | 24.85 | 24.85 | -0.8 (-3.12%) | 5,229,770 |
| 21 Mar 2024 | CNY | 26.5 | 26.75 | 25.55 | 25.65 | 25.65 | -1.13 (-4.22%) | 7,536,759 |
| 20 Mar 2024 | CNY | 25.55 | 27.53 | 25.16 | 26.78 | 26.78 | +0.85 (+3.28%) | 11,702,020 |
| 19 Mar 2024 | CNY | 26.99 | 27.7 | 25.84 | 25.93 | 25.93 | -0.66 (-2.48%) | 15,301,406 |
| 18 Mar 2024 | CNY | 22.36 | 26.59 | 22.2 | 26.59 | 26.59 | +4.43 (+19.99%) | 11,064,409 |
| 15 Mar 2024 | CNY | 21.69 | 22.2 | 21.59 | 22.16 | 22.16 | +0.31 (+1.42%) | 2,275,155 |
| 14 Mar 2024 | CNY | 22.32 | 22.5 | 21.44 | 21.85 | 21.85 | -0.67 (-2.98%) | 3,034,367 |
| 13 Mar 2024 | CNY | 22.11 | 22.6 | 22 | 22.52 | 22.52 | +0.37 (+1.67%) | 3,091,632 |
| 12 Mar 2024 | CNY | 21.76 | 22.2 | 21.59 | 22.15 | 22.15 | +0.38 (+1.75%) | 2,981,440 |
| 11 Mar 2024 | CNY | 21.25 | 21.79 | 21.06 | 21.77 | 21.77 | +0.31 (+1.44%) | 2,449,600 |
| 8 Mar 2024 | CNY | 21.03 | 21.58 | 20.89 | 21.46 | 21.46 | +0.48 (+2.29%) | 1,891,962 |
| 7 Mar 2024 | CNY | 21.65 | 22.15 | 20.9 | 20.98 | 20.98 | -0.51 (-2.37%) | 2,378,160 |
| 6 Mar 2024 | CNY | 21.31 | 21.85 | 21.05 | 21.49 | 21.49 | +0.03 (+0.14%) | 2,312,295 |
| 5 Mar 2024 | CNY | 22.18 | 22.3 | 21.25 | 21.46 | 21.46 | -1.15 (-5.09%) | 3,977,205 |
| 4 Mar 2024 | CNY | 21.7 | 22.93 | 20.92 | 22.61 | 22.61 | +0.86 (+3.95%) | 4,729,784 |
| 1 Mar 2024 | CNY | 21.68 | 22.16 | 21.27 | 21.75 | 21.75 | +0.22 (+1.02%) | 4,197,061 |
| 29 Feb 2024 | CNY | 19.91 | 21.57 | 19.82 | 21.53 | 21.53 | +0.93 (+4.51%) | 3,237,496 |
| 28 Feb 2024 | CNY | 23.38 | 23.97 | 20.5 | 20.6 | 20.6 | -2.7 (-11.59%) | 5,657,499 |
| 27 Feb 2024 | CNY | 22.66 | 23.38 | 22.18 | 23.3 | 23.3 | +0.51 (+2.24%) | 4,996,572 |
| 26 Feb 2024 | CNY | 22.41 | 23.2 | 21.81 | 22.79 | 22.79 | -0.38 (-1.64%) | 6,842,256 |
