| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.74 | 22.94 | 22.48 | 22.55 | 22.55 | -0.3 (-1.31%) | 24,589,670 |
| 11 Apr 2024 | CNY | 21.92 | 22.88 | 21.92 | 22.85 | 22.85 | +1.08 (+4.96%) | 53,177,300 |
| 10 Apr 2024 | CNY | 22.03 | 22.13 | 21.67 | 21.77 | 21.77 | -0.35 (-1.58%) | 17,615,450 |
| 9 Apr 2024 | CNY | 22.13 | 22.26 | 22.01 | 22.12 | 22.12 | -0.05 (-0.23%) | 14,186,250 |
| 8 Apr 2024 | CNY | 22.29 | 22.42 | 22.08 | 22.17 | 22.17 | -0.12 (-0.54%) | 13,278,990 |
| 3 Apr 2024 | CNY | 22.4 | 22.47 | 22.15 | 22.29 | 22.29 | -0.08 (-0.36%) | 12,421,060 |
| 2 Apr 2024 | CNY | 22.43 | 22.54 | 22.32 | 22.37 | 22.37 | -0.06 (-0.27%) | 14,636,120 |
| 1 Apr 2024 | CNY | 22.31 | 22.49 | 22.22 | 22.43 | 22.43 | +0.15 (+0.67%) | 20,276,090 |
| 29 Mar 2024 | CNY | 22.14 | 22.28 | 22.12 | 22.28 | 22.28 | +0.06 (+0.27%) | 8,699,300 |
| 28 Mar 2024 | CNY | 22.15 | 22.29 | 22 | 22.22 | 22.22 | +0.06 (+0.27%) | 15,415,760 |
| 27 Mar 2024 | CNY | 22.39 | 22.56 | 22.15 | 22.16 | 22.16 | -0.17 (-0.76%) | 14,804,820 |
| 26 Mar 2024 | CNY | 22.37 | 22.41 | 22.13 | 22.33 | 22.33 | -0.06 (-0.27%) | 16,828,040 |
| 25 Mar 2024 | CNY | 22.24 | 22.57 | 22.09 | 22.39 | 22.39 | +0.12 (+0.54%) | 18,019,050 |
| 22 Mar 2024 | CNY | 22.56 | 22.63 | 22.19 | 22.27 | 22.27 | -0.36 (-1.59%) | 19,383,610 |
| 21 Mar 2024 | CNY | 22.73 | 22.9 | 22.52 | 22.63 | 22.63 | -0.05 (-0.22%) | 19,942,840 |
| 20 Mar 2024 | CNY | 22.88 | 22.95 | 22.6 | 22.68 | 22.68 | -0.52 (-2.24%) | 32,845,830 |
| 19 Mar 2024 | CNY | 23.37 | 23.44 | 23.13 | 23.2 | 23.2 | -0.18 (-0.77%) | 16,589,500 |
| 18 Mar 2024 | CNY | 23.45 | 23.57 | 23.32 | 23.38 | 23.38 | -0.11 (-0.47%) | 15,408,990 |
| 15 Mar 2024 | CNY | 23.22 | 23.5 | 23.15 | 23.49 | 23.49 | +0.23 (+0.99%) | 15,738,130 |
| 14 Mar 2024 | CNY | 23.06 | 23.5 | 23.05 | 23.26 | 23.26 | +0.06 (+0.26%) | 17,398,780 |
| 13 Mar 2024 | CNY | 23.69 | 23.69 | 23.16 | 23.2 | 23.2 | -0.63 (-2.64%) | 26,998,920 |
| 12 Mar 2024 | CNY | 23.75 | 23.95 | 23.35 | 23.83 | 23.83 | +0.08 (+0.34%) | 26,434,380 |
| 11 Mar 2024 | CNY | 23.8 | 23.93 | 23.52 | 23.75 | 23.75 | -0.05 (-0.21%) | 16,859,280 |
| 8 Mar 2024 | CNY | 24.13 | 24.15 | 23.7 | 23.8 | 23.8 | -0.37 (-1.53%) | 16,267,080 |
| 7 Mar 2024 | CNY | 23.95 | 24.46 | 23.92 | 24.17 | 24.17 | +0.17 (+0.71%) | 19,220,500 |
| 6 Mar 2024 | CNY | 23.75 | 24.09 | 23.6 | 24 | 24 | +0.25 (+1.05%) | 17,420,410 |
| 5 Mar 2024 | CNY | 23.34 | 23.76 | 23.24 | 23.75 | 23.75 | +0.32 (+1.37%) | 19,291,450 |
| 4 Mar 2024 | CNY | 23.76 | 23.76 | 23.27 | 23.43 | 23.43 | -0.34 (-1.43%) | 23,230,400 |
| 1 Mar 2024 | CNY | 23.91 | 23.92 | 23.65 | 23.77 | 23.77 | -0.17 (-0.71%) | 17,529,340 |
| 29 Feb 2024 | CNY | 23.7 | 23.95 | 23.67 | 23.94 | 23.94 | +0.08 (+0.34%) | 20,981,150 |
