| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.9 | 25.26 | 24.8 | 24.89 | 24.89 | -0.15 (-0.60%) | 24,179,980 |
| 11 Apr 2024 | CNY | 24.7 | 25.4 | 24.38 | 25.04 | 25.04 | +0.14 (+0.56%) | 36,354,230 |
| 10 Apr 2024 | CNY | 24.27 | 25.1 | 24.23 | 24.9 | 24.9 | +0.51 (+2.09%) | 40,694,650 |
| 9 Apr 2024 | CNY | 24.52 | 24.8 | 24.18 | 24.39 | 24.39 | -0.16 (-0.65%) | 26,102,390 |
| 8 Apr 2024 | CNY | 24.11 | 24.82 | 23.94 | 24.55 | 24.55 | +0.15 (+0.61%) | 47,627,980 |
| 3 Apr 2024 | CNY | 23.37 | 24.48 | 23.36 | 24.4 | 24.4 | +0.87 (+3.70%) | 51,027,110 |
| 2 Apr 2024 | CNY | 23.75 | 24.12 | 23.38 | 23.53 | 23.53 | -0.29 (-1.22%) | 35,226,220 |
| 1 Apr 2024 | CNY | 23.66 | 23.85 | 23.36 | 23.82 | 23.82 | +0.03 (+0.13%) | 33,350,250 |
| 29 Mar 2024 | CNY | 23.28 | 23.84 | 22.62 | 23.79 | 23.79 | +0.71 (+3.08%) | 42,762,250 |
| 28 Mar 2024 | CNY | 23.01 | 23.28 | 22.7 | 23.08 | 23.08 | +0.07 (+0.30%) | 28,752,390 |
| 27 Mar 2024 | CNY | 23.23 | 23.64 | 22.95 | 23.01 | 23.01 | -0.24 (-1.03%) | 32,128,900 |
| 26 Mar 2024 | CNY | 24 | 24.25 | 23 | 23.25 | 23.25 | -0.9 (-3.73%) | 47,647,840 |
| 25 Mar 2024 | CNY | 23.78 | 24.6 | 23.55 | 24.15 | 24.15 | +0.13 (+0.54%) | 43,091,160 |
| 22 Mar 2024 | CNY | 23.97 | 24.22 | 23.86 | 24.02 | 24.02 | +0.17 (+0.71%) | 34,354,510 |
| 21 Mar 2024 | CNY | 23.71 | 24.05 | 23.37 | 23.85 | 23.85 | -0.03 (-0.13%) | 28,308,080 |
| 20 Mar 2024 | CNY | 23.6 | 24.2 | 23.52 | 23.88 | 23.88 | +0.19 (+0.80%) | 35,483,680 |
| 19 Mar 2024 | CNY | 23.41 | 24.3 | 23.41 | 23.69 | 23.69 | +0.09 (+0.38%) | 53,535,840 |
| 18 Mar 2024 | CNY | 23.7 | 23.8 | 23.12 | 23.6 | 23.6 | -0.45 (-1.87%) | 57,257,340 |
| 15 Mar 2024 | CNY | 24.39 | 24.44 | 23.31 | 24.05 | 24.05 | -0.46 (-1.88%) | 50,601,200 |
| 14 Mar 2024 | CNY | 24.3 | 24.72 | 24.22 | 24.51 | 24.51 | -0.02 (-0.08%) | 34,752,610 |
| 13 Mar 2024 | CNY | 24.41 | 24.59 | 23.88 | 24.53 | 24.53 | -0.12 (-0.49%) | 39,612,590 |
| 12 Mar 2024 | CNY | 25.7 | 25.96 | 24.46 | 24.65 | 24.65 | -1.35 (-5.19%) | 68,278,230 |
| 11 Mar 2024 | CNY | 26.76 | 26.91 | 25.67 | 26 | 26 | -0.92 (-3.42%) | 46,167,070 |
| 8 Mar 2024 | CNY | 27.2 | 27.41 | 26.42 | 26.92 | 26.92 | -0.55 (-2.00%) | 38,456,380 |
| 7 Mar 2024 | CNY | 26.99 | 27.9 | 26.99 | 27.47 | 27.47 | +0.28 (+1.03%) | 34,251,010 |
| 6 Mar 2024 | CNY | 27.08 | 27.66 | 26.8 | 27.19 | 27.19 | +0.21 (+0.78%) | 38,171,350 |
| 5 Mar 2024 | CNY | 26.86 | 27.56 | 26.65 | 26.98 | 26.98 | -0.05 (-0.18%) | 38,560,950 |
| 4 Mar 2024 | CNY | 25.99 | 27.25 | 25.87 | 27.03 | 27.03 | +1.04 (+4.00%) | 51,217,080 |
| 1 Mar 2024 | CNY | 25.68 | 26.3 | 25.61 | 25.99 | 25.99 | +0.11 (+0.43%) | 38,181,570 |
| 29 Feb 2024 | CNY | 25.9 | 26.12 | 25.51 | 25.88 | 25.88 | -0.17 (-0.65%) | 37,599,660 |
