| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.1 | 24.47 | 23.94 | 23.94 | 23.94 | -0.13 (-0.54%) | 4,120,840 |
| 11 Apr 2024 | CNY | 24.26 | 24.6 | 23.59 | 24.07 | 24.07 | -0.53 (-2.15%) | 7,157,730 |
| 10 Apr 2024 | CNY | 24.85 | 25.24 | 24.54 | 24.6 | 24.6 | -0.4 (-1.60%) | 3,894,500 |
| 9 Apr 2024 | CNY | 24.74 | 25.02 | 24.52 | 25 | 25 | +0.34 (+1.38%) | 3,651,040 |
| 8 Apr 2024 | CNY | 25.24 | 25.24 | 24.59 | 24.66 | 24.66 | -0.61 (-2.41%) | 4,654,030 |
| 3 Apr 2024 | CNY | 25.2 | 25.58 | 25.04 | 25.27 | 25.27 | +0.03 (+0.12%) | 4,340,980 |
| 2 Apr 2024 | CNY | 25.46 | 25.6 | 25.11 | 25.24 | 25.24 | -0.26 (-1.02%) | 4,299,040 |
| 1 Apr 2024 | CNY | 24.51 | 25.57 | 24.51 | 25.5 | 25.5 | +0.87 (+3.53%) | 7,765,610 |
| 29 Mar 2024 | CNY | 24.74 | 25.05 | 24.3 | 24.63 | 24.63 | -0.21 (-0.85%) | 5,252,700 |
| 28 Mar 2024 | CNY | 24.78 | 25.15 | 24.24 | 24.84 | 24.84 | -0.32 (-1.27%) | 7,111,140 |
| 27 Mar 2024 | CNY | 24.74 | 26.22 | 24.58 | 25.16 | 25.16 | +0.4 (+1.62%) | 11,890,710 |
| 26 Mar 2024 | CNY | 25.18 | 25.99 | 24.52 | 24.76 | 24.76 | +0.53 (+2.19%) | 10,752,200 |
| 25 Mar 2024 | CNY | 24.77 | 25.08 | 24.23 | 24.23 | 24.23 | -0.69 (-2.77%) | 4,713,850 |
| 22 Mar 2024 | CNY | 25.42 | 25.45 | 24.8 | 24.92 | 24.92 | -0.52 (-2.04%) | 5,450,830 |
| 21 Mar 2024 | CNY | 25.51 | 25.73 | 25.29 | 25.44 | 25.44 | -0.23 (-0.90%) | 4,290,640 |
| 20 Mar 2024 | CNY | 25.65 | 25.79 | 25.43 | 25.67 | 25.67 | -0.03 (-0.12%) | 4,035,680 |
| 19 Mar 2024 | CNY | 26.02 | 26.1 | 25.68 | 25.7 | 25.7 | -0.46 (-1.76%) | 4,499,490 |
| 18 Mar 2024 | CNY | 25.66 | 26.23 | 25.44 | 26.16 | 26.16 | +0.5 (+1.95%) | 6,390,070 |
| 15 Mar 2024 | CNY | 25.7 | 25.98 | 25.25 | 25.66 | 25.66 | -0.19 (-0.74%) | 6,911,350 |
| 14 Mar 2024 | CNY | 26.28 | 26.5 | 25.67 | 25.85 | 25.85 | -0.26 (-1.00%) | 6,031,800 |
| 13 Mar 2024 | CNY | 26.23 | 26.33 | 26 | 26.11 | 26.11 | -0.22 (-0.84%) | 5,199,780 |
| 12 Mar 2024 | CNY | 25.74 | 26.66 | 25.74 | 26.33 | 26.33 | +0.74 (+2.89%) | 10,875,460 |
| 11 Mar 2024 | CNY | 25.23 | 25.61 | 25.1 | 25.59 | 25.59 | +0.35 (+1.39%) | 5,161,990 |
| 8 Mar 2024 | CNY | 25.43 | 25.65 | 25.11 | 25.24 | 25.24 | -0.19 (-0.75%) | 5,049,480 |
| 7 Mar 2024 | CNY | 25.83 | 26.08 | 25.43 | 25.43 | 25.43 | -0.59 (-2.27%) | 5,104,700 |
| 6 Mar 2024 | CNY | 25.89 | 26.26 | 25.7 | 26.02 | 26.02 | -0.25 (-0.95%) | 4,413,000 |
| 5 Mar 2024 | CNY | 26.55 | 26.57 | 26.03 | 26.27 | 26.27 | -0.31 (-1.17%) | 5,283,400 |
| 4 Mar 2024 | CNY | 26.23 | 27.15 | 26.18 | 26.58 | 26.58 | +0.14 (+0.53%) | 7,761,500 |
| 1 Mar 2024 | CNY | 26.37 | 26.66 | 26.09 | 26.44 | 26.44 | +0.1 (+0.38%) | 6,878,430 |
| 29 Feb 2024 | CNY | 25.53 | 26.37 | 25.5 | 26.34 | 26.34 | +0.82 (+3.21%) | 7,364,480 |
