| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 41,508,172 |
| 22 Mar 2024 | CNY | 25.35 | 25.4 | 24.42 | 24.87 | 24.87 | -0.56 (-2.20%) | 53,486,341 |
| 21 Mar 2024 | CNY | 25.18 | 26.3 | 25.15 | 25.43 | 25.43 | +0.47 (+1.88%) | 75,761,913 |
| 20 Mar 2024 | CNY | 24.64 | 25.2 | 24.57 | 24.96 | 24.96 | +0.32 (+1.30%) | 39,098,388 |
| 19 Mar 2024 | CNY | 24.95 | 25.06 | 24.61 | 24.64 | 24.64 | -0.34 (-1.36%) | 31,153,237 |
| 18 Mar 2024 | CNY | 24.04 | 24.98 | 24.02 | 24.98 | 24.98 | +0.9 (+3.74%) | 50,806,133 |
| 15 Mar 2024 | CNY | 23.98 | 24.15 | 23.46 | 24.08 | 24.08 | -0.03 (-0.12%) | 31,853,622 |
| 14 Mar 2024 | CNY | 24.41 | 24.41 | 23.68 | 24.11 | 24.11 | -0.33 (-1.35%) | 38,167,188 |
| 13 Mar 2024 | CNY | 24.53 | 24.9 | 24.32 | 24.44 | 24.44 | -0.06 (-0.24%) | 42,040,867 |
| 12 Mar 2024 | CNY | 24.25 | 24.54 | 24.1 | 24.5 | 24.5 | +0.25 (+1.03%) | 36,416,268 |
| 11 Mar 2024 | CNY | 23.75 | 24.26 | 23.45 | 24.25 | 24.25 | +0.23 (+0.96%) | 35,422,803 |
| 8 Mar 2024 | CNY | 23.25 | 24.37 | 22.98 | 24.02 | 24.02 | +0.77 (+3.31%) | 37,790,901 |
| 7 Mar 2024 | CNY | 24.23 | 24.29 | 23.23 | 23.25 | 23.25 | -0.86 (-3.57%) | 36,359,759 |
| 6 Mar 2024 | CNY | 24.15 | 24.47 | 23.64 | 24.11 | 24.11 | -0.22 (-0.90%) | 34,330,008 |
| 5 Mar 2024 | CNY | 24.61 | 24.73 | 24.07 | 24.33 | 24.33 | -0.46 (-1.86%) | 39,152,696 |
| 4 Mar 2024 | CNY | 25.5 | 25.55 | 24.56 | 24.79 | 24.79 | -0.44 (-1.74%) | 46,859,005 |
| 1 Mar 2024 | CNY | 24.4 | 25.4 | 24.25 | 25.23 | 25.23 | +0.81 (+3.32%) | 63,115,605 |
| 29 Feb 2024 | CNY | 23.06 | 24.63 | 23.06 | 24.42 | 24.42 | +1.12 (+4.81%) | 48,139,920 |
| 28 Feb 2024 | CNY | 24.52 | 25.24 | 23.3 | 23.3 | 23.3 | -1.08 (-4.43%) | 65,675,500 |
| 27 Feb 2024 | CNY | 23.11 | 24.38 | 23.08 | 24.38 | 24.38 | +1.11 (+4.77%) | 51,405,614 |
| 26 Feb 2024 | CNY | 23.23 | 23.66 | 22.99 | 23.27 | 23.27 | +0.01 (+0.04%) | 31,923,427 |
| 23 Feb 2024 | CNY | 23.2 | 23.31 | 22.9 | 23.26 | 23.26 | +0.09 (+0.39%) | 32,268,056 |
| 22 Feb 2024 | CNY | 22.68 | 23.26 | 22.6 | 23.17 | 23.17 | +0.53 (+2.34%) | 35,950,180 |
| 21 Feb 2024 | CNY | 21.9 | 23.45 | 21.76 | 22.64 | 22.64 | +0.57 (+2.58%) | 47,961,589 |
| 20 Feb 2024 | CNY | 22.05 | 22.13 | 21.76 | 22.07 | 22.07 | -0.2 (-0.90%) | 27,026,618 |
| 19 Feb 2024 | CNY | 22.24 | 22.44 | 21.6 | 22.27 | 22.27 | +0.52 (+2.39%) | 44,685,032 |
| 8 Feb 2024 | CNY | 21.08 | 21.79 | 20.98 | 21.75 | 21.75 | +0.85 (+4.07%) | 46,609,367 |
| 7 Feb 2024 | CNY | 20.64 | 21.36 | 20.58 | 20.9 | 20.9 | +0.26 (+1.26%) | 46,555,725 |
| 6 Feb 2024 | CNY | 19.2 | 20.76 | 19.03 | 20.64 | 20.64 | +1.34 (+6.94%) | 48,339,811 |
