| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.87 | 21.06 | 20.46 | 20.52 | 20.52 | -0.35 (-1.68%) | 20,013,320 |
| 11 Apr 2024 | CNY | 20.74 | 21.2 | 20.68 | 20.87 | 20.87 | +0.01 (+0.05%) | 21,538,740 |
| 10 Apr 2024 | CNY | 21.45 | 21.46 | 20.7 | 20.86 | 20.86 | -0.66 (-3.07%) | 26,683,340 |
| 9 Apr 2024 | CNY | 21.5 | 21.68 | 21.26 | 21.52 | 21.52 | +0.15 (+0.70%) | 20,885,660 |
| 8 Apr 2024 | CNY | 22 | 22.07 | 21.36 | 21.37 | 21.37 | -0.86 (-3.87%) | 39,526,850 |
| 3 Apr 2024 | CNY | 22.86 | 23.08 | 22.2 | 22.23 | 22.23 | -0.69 (-3.01%) | 39,972,070 |
| 2 Apr 2024 | CNY | 23.2 | 23.22 | 22.78 | 22.92 | 22.92 | -0.35 (-1.50%) | 23,176,710 |
| 1 Apr 2024 | CNY | 22.75 | 23.28 | 22.71 | 23.27 | 23.27 | +0.71 (+3.15%) | 27,231,020 |
| 29 Mar 2024 | CNY | 22.74 | 22.74 | 22.2 | 22.56 | 22.56 | -0.18 (-0.79%) | 21,714,110 |
| 28 Mar 2024 | CNY | 22 | 22.93 | 21.91 | 22.74 | 22.74 | +0.66 (+2.99%) | 32,955,690 |
| 27 Mar 2024 | CNY | 23.35 | 23.4 | 22.02 | 22.08 | 22.08 | -1.35 (-5.76%) | 38,917,370 |
| 26 Mar 2024 | CNY | 23.8 | 24.03 | 23.19 | 23.43 | 23.43 | -0.5 (-2.09%) | 32,720,570 |
| 25 Mar 2024 | CNY | 25.17 | 25.26 | 23.88 | 23.93 | 23.93 | -0.94 (-3.78%) | 41,508,170 |
| 22 Mar 2024 | CNY | 25.35 | 25.4 | 24.42 | 24.87 | 24.87 | -0.56 (-2.20%) | 53,486,340 |
| 21 Mar 2024 | CNY | 25.18 | 26.3 | 25.15 | 25.43 | 25.43 | +0.47 (+1.88%) | 75,761,910 |
| 20 Mar 2024 | CNY | 24.64 | 25.2 | 24.57 | 24.96 | 24.96 | +0.32 (+1.30%) | 39,098,390 |
| 19 Mar 2024 | CNY | 24.95 | 25.06 | 24.61 | 24.64 | 24.64 | -0.34 (-1.36%) | 31,153,240 |
| 18 Mar 2024 | CNY | 24.04 | 24.98 | 24.02 | 24.98 | 24.98 | +0.9 (+3.74%) | 50,806,130 |
| 15 Mar 2024 | CNY | 23.98 | 24.15 | 23.46 | 24.08 | 24.08 | -0.03 (-0.12%) | 31,853,620 |
| 14 Mar 2024 | CNY | 24.41 | 24.41 | 23.68 | 24.11 | 24.11 | -0.33 (-1.35%) | 38,167,190 |
| 13 Mar 2024 | CNY | 24.53 | 24.9 | 24.32 | 24.44 | 24.44 | -0.06 (-0.24%) | 42,040,870 |
| 12 Mar 2024 | CNY | 24.25 | 24.54 | 24.1 | 24.5 | 24.5 | +0.25 (+1.03%) | 36,416,270 |
| 11 Mar 2024 | CNY | 23.75 | 24.26 | 23.45 | 24.25 | 24.25 | +0.23 (+0.96%) | 35,422,800 |
| 8 Mar 2024 | CNY | 23.25 | 24.37 | 22.98 | 24.02 | 24.02 | +0.77 (+3.31%) | 37,790,900 |
| 7 Mar 2024 | CNY | 24.23 | 24.29 | 23.23 | 23.25 | 23.25 | -0.86 (-3.57%) | 36,359,760 |
| 6 Mar 2024 | CNY | 24.15 | 24.47 | 23.64 | 24.11 | 24.11 | -0.22 (-0.90%) | 34,330,010 |
| 5 Mar 2024 | CNY | 24.61 | 24.73 | 24.07 | 24.33 | 24.33 | -0.46 (-1.86%) | 39,152,700 |
| 4 Mar 2024 | CNY | 25.5 | 25.55 | 24.56 | 24.79 | 24.79 | -0.44 (-1.74%) | 46,859,010 |
| 1 Mar 2024 | CNY | 24.4 | 25.4 | 24.25 | 25.23 | 25.23 | +0.81 (+3.32%) | 63,115,610 |
| 29 Feb 2024 | CNY | 23.06 | 24.63 | 23.06 | 24.42 | 24.42 | +1.12 (+4.81%) | 48,139,920 |
