| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.82 | 23.06 | 22.54 | 22.55 | 22.55 | -0.39 (-1.70%) | 7,010,510 |
| 11 Apr 2024 | CNY | 22.97 | 23.11 | 22.9 | 22.94 | 22.94 | -0.12 (-0.52%) | 6,048,300 |
| 10 Apr 2024 | CNY | 23.4 | 23.4 | 23.01 | 23.06 | 23.06 | -0.37 (-1.58%) | 5,705,600 |
| 9 Apr 2024 | CNY | 22.85 | 23.45 | 22.85 | 23.43 | 23.43 | +0.58 (+2.54%) | 8,021,950 |
| 8 Apr 2024 | CNY | 23.05 | 23.19 | 22.83 | 22.85 | 22.85 | -0.49 (-2.10%) | 8,875,970 |
| 3 Apr 2024 | CNY | 23.34 | 23.62 | 23.3 | 23.34 | 23.34 | +0.01 (+0.04%) | 6,926,650 |
| 2 Apr 2024 | CNY | 23.45 | 23.47 | 23.2 | 23.33 | 23.33 | -0.12 (-0.51%) | 6,517,310 |
| 1 Apr 2024 | CNY | 23 | 23.45 | 23 | 23.45 | 23.45 | +0.38 (+1.65%) | 7,405,750 |
| 29 Mar 2024 | CNY | 23.18 | 23.25 | 22.97 | 23.07 | 23.07 | -0.06 (-0.26%) | 5,396,930 |
| 28 Mar 2024 | CNY | 22.8 | 23.25 | 22.68 | 23.13 | 23.13 | +0.33 (+1.45%) | 9,996,330 |
| 27 Mar 2024 | CNY | 23.1 | 23.23 | 22.78 | 22.8 | 22.8 | -0.74 (-3.14%) | 12,704,970 |
| 26 Mar 2024 | CNY | 23.6 | 23.68 | 23.31 | 23.54 | 23.54 | -0.06 (-0.25%) | 8,946,290 |
| 25 Mar 2024 | CNY | 24.07 | 24.27 | 23.6 | 23.6 | 23.6 | -0.5 (-2.07%) | 9,027,220 |
| 22 Mar 2024 | CNY | 24.54 | 24.64 | 24.01 | 24.1 | 24.1 | -0.57 (-2.31%) | 11,756,600 |
| 21 Mar 2024 | CNY | 24.86 | 24.93 | 24.6 | 24.67 | 24.67 | -0.15 (-0.60%) | 7,712,010 |
| 20 Mar 2024 | CNY | 24.75 | 24.96 | 24.66 | 24.82 | 24.82 | +0.02 (+0.08%) | 8,367,940 |
| 19 Mar 2024 | CNY | 25.1 | 25.1 | 24.79 | 24.8 | 24.8 | -0.3 (-1.20%) | 10,547,020 |
| 18 Mar 2024 | CNY | 24.89 | 25.14 | 24.77 | 25.1 | 25.1 | +0.35 (+1.41%) | 12,708,200 |
| 15 Mar 2024 | CNY | 24.91 | 25.08 | 24.6 | 24.75 | 24.75 | -0.17 (-0.68%) | 11,822,980 |
| 14 Mar 2024 | CNY | 25.5 | 25.79 | 24.8 | 24.92 | 24.92 | +0.19 (+0.77%) | 21,132,950 |
| 13 Mar 2024 | CNY | 25.08 | 25.1 | 24.6 | 24.73 | 24.73 | -0.3 (-1.20%) | 11,008,840 |
| 12 Mar 2024 | CNY | 24.71 | 25.1 | 24.67 | 25.03 | 25.03 | +0.27 (+1.09%) | 14,990,620 |
| 11 Mar 2024 | CNY | 24.3 | 24.78 | 24.23 | 24.76 | 24.76 | +0.48 (+1.98%) | 11,058,180 |
| 8 Mar 2024 | CNY | 24.2 | 24.55 | 24.15 | 24.28 | 24.28 | 0.0 (0.0%) | 7,834,300 |
| 7 Mar 2024 | CNY | 24.75 | 24.92 | 24.28 | 24.28 | 24.28 | -0.61 (-2.45%) | 12,388,870 |
| 6 Mar 2024 | CNY | 25.16 | 25.3 | 24.76 | 24.89 | 24.89 | -0.27 (-1.07%) | 11,412,910 |
| 5 Mar 2024 | CNY | 25.53 | 25.54 | 25.01 | 25.16 | 25.16 | -0.48 (-1.87%) | 15,350,100 |
| 4 Mar 2024 | CNY | 24.8 | 25.89 | 24.8 | 25.64 | 25.64 | +0.87 (+3.51%) | 24,394,650 |
| 1 Mar 2024 | CNY | 24.6 | 24.84 | 24.44 | 24.77 | 24.77 | +0.19 (+0.77%) | 11,555,660 |
| 29 Feb 2024 | CNY | 24.06 | 24.59 | 24.01 | 24.58 | 24.58 | +0.41 (+1.70%) | 12,359,350 |
