| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.6 | 25.19 | 24.52 | 24.87 | 24.87 | +0.17 (+0.69%) | 8,075,250 |
| 11 Apr 2024 | CNY | 24.5 | 25.36 | 24.4 | 24.7 | 24.7 | 0.0 (0.0%) | 8,100,910 |
| 10 Apr 2024 | CNY | 24.45 | 24.84 | 24.04 | 24.7 | 24.7 | -0.16 (-0.64%) | 11,208,500 |
| 9 Apr 2024 | CNY | 23.46 | 25 | 23.45 | 24.86 | 24.86 | +1.45 (+6.19%) | 16,579,950 |
| 8 Apr 2024 | CNY | 22.91 | 23.58 | 22.82 | 23.41 | 23.41 | +0.36 (+1.56%) | 8,382,730 |
| 3 Apr 2024 | CNY | 22.28 | 23.33 | 22.28 | 23.05 | 23.05 | +0.77 (+3.46%) | 11,036,140 |
| 2 Apr 2024 | CNY | 22.13 | 22.4 | 22.07 | 22.28 | 22.28 | +0.02 (+0.09%) | 3,863,730 |
| 1 Apr 2024 | CNY | 22.27 | 22.36 | 21.94 | 22.26 | 22.26 | +0.06 (+0.27%) | 8,011,720 |
| 29 Mar 2024 | CNY | 22.16 | 22.24 | 21.89 | 22.2 | 22.2 | +0.02 (+0.09%) | 2,755,800 |
| 28 Mar 2024 | CNY | 21.9 | 22.38 | 21.81 | 22.18 | 22.18 | +0.24 (+1.09%) | 3,616,900 |
| 27 Mar 2024 | CNY | 22.06 | 22.35 | 21.91 | 21.94 | 21.94 | -0.15 (-0.68%) | 3,420,250 |
| 26 Mar 2024 | CNY | 22 | 22.12 | 21.7 | 22.09 | 22.09 | +0.07 (+0.32%) | 3,206,620 |
| 25 Mar 2024 | CNY | 22.39 | 22.55 | 22 | 22.02 | 22.02 | -0.39 (-1.74%) | 3,933,340 |
| 22 Mar 2024 | CNY | 22.87 | 22.9 | 22.31 | 22.41 | 22.41 | -0.51 (-2.23%) | 4,474,230 |
| 21 Mar 2024 | CNY | 23.01 | 23.15 | 22.9 | 22.92 | 22.92 | -0.13 (-0.56%) | 2,549,400 |
| 20 Mar 2024 | CNY | 23.01 | 23.2 | 22.97 | 23.05 | 23.05 | -0.04 (-0.17%) | 3,480,500 |
| 19 Mar 2024 | CNY | 23.21 | 23.32 | 22.95 | 23.09 | 23.09 | -0.16 (-0.69%) | 3,959,320 |
| 18 Mar 2024 | CNY | 23.33 | 23.38 | 22.88 | 23.25 | 23.25 | -0.07 (-0.30%) | 5,847,930 |
| 15 Mar 2024 | CNY | 23.17 | 23.41 | 22.9 | 23.32 | 23.32 | +0.16 (+0.69%) | 4,507,900 |
| 14 Mar 2024 | CNY | 23.59 | 23.8 | 23.08 | 23.16 | 23.16 | -0.25 (-1.07%) | 4,080,810 |
| 13 Mar 2024 | CNY | 23.6 | 23.71 | 23.32 | 23.41 | 23.41 | -0.28 (-1.18%) | 3,390,990 |
| 12 Mar 2024 | CNY | 23.67 | 24.55 | 23.55 | 23.69 | 23.69 | +0.13 (+0.55%) | 8,542,060 |
| 11 Mar 2024 | CNY | 23 | 23.6 | 22.91 | 23.56 | 23.56 | +0.52 (+2.26%) | 3,640,100 |
| 8 Mar 2024 | CNY | 22.85 | 23.09 | 22.65 | 23.04 | 23.04 | +0.24 (+1.05%) | 3,204,990 |
| 7 Mar 2024 | CNY | 23.32 | 23.33 | 22.78 | 22.8 | 22.8 | -0.46 (-1.98%) | 3,985,410 |
| 6 Mar 2024 | CNY | 23.31 | 23.48 | 23.11 | 23.26 | 23.26 | -0.27 (-1.15%) | 2,791,550 |
| 5 Mar 2024 | CNY | 23.85 | 23.85 | 23.15 | 23.53 | 23.53 | -0.37 (-1.55%) | 5,853,230 |
| 4 Mar 2024 | CNY | 23.67 | 24.14 | 23.5 | 23.9 | 23.9 | +0.22 (+0.93%) | 4,066,000 |
| 1 Mar 2024 | CNY | 23.4 | 23.8 | 23.2 | 23.68 | 23.68 | +0.28 (+1.20%) | 3,697,400 |
| 29 Feb 2024 | CNY | 22.75 | 23.4 | 22.7 | 23.4 | 23.4 | +0.52 (+2.27%) | 4,015,860 |
