| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 20.75 | 20.98 | 20.15 | 20.44 | 20.44 | -0.34 (-1.64%) | 37,124,012 |
| 8 Apr 2024 | CNY | 21.27 | 21.52 | 20.61 | 20.78 | 20.78 | -0.63 (-2.94%) | 45,498,060 |
| 3 Apr 2024 | CNY | 20.5 | 21.45 | 20.49 | 21.41 | 21.41 | +0.84 (+4.08%) | 46,491,606 |
| 2 Apr 2024 | CNY | 20.36 | 20.99 | 20.31 | 20.57 | 20.57 | +0.12 (+0.59%) | 36,556,333 |
| 1 Apr 2024 | CNY | 20.45 | 20.87 | 20.15 | 20.45 | 20.45 | -0.24 (-1.16%) | 36,925,480 |
| 29 Mar 2024 | CNY | 19.98 | 20.77 | 19.87 | 20.69 | 20.69 | +0.64 (+3.19%) | 27,627,761 |
| 28 Mar 2024 | CNY | 20.04 | 20.28 | 19.9 | 20.05 | 20.05 | 0.0 (0.0%) | 29,951,688 |
| 27 Mar 2024 | CNY | 20.25 | 20.58 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 38,254,648 |
| 26 Mar 2024 | CNY | 21.45 | 21.61 | 20.06 | 20.45 | 20.45 | -0.95 (-4.44%) | 69,493,674 |
| 25 Mar 2024 | CNY | 21.4 | 22.17 | 20.91 | 21.4 | 21.4 | -1.29 (-5.69%) | 70,696,231 |
| 22 Mar 2024 | CNY | 22.56 | 22.98 | 22.52 | 22.69 | 22.69 | +0.22 (+0.98%) | 32,460,660 |
| 21 Mar 2024 | CNY | 22.58 | 22.78 | 22.33 | 22.47 | 22.47 | -0.2 (-0.88%) | 28,252,501 |
| 20 Mar 2024 | CNY | 22.51 | 22.96 | 22.26 | 22.67 | 22.67 | 0.0 (0.0%) | 45,105,650 |
| 19 Mar 2024 | CNY | 22.55 | 23.21 | 22.51 | 22.67 | 22.67 | +0.05 (+0.22%) | 57,188,207 |
| 18 Mar 2024 | CNY | 23.16 | 23.31 | 22.4 | 22.62 | 22.62 | -0.96 (-4.07%) | 58,670,472 |
| 15 Mar 2024 | CNY | 24.37 | 24.38 | 22.83 | 23.58 | 23.58 | -0.88 (-3.60%) | 57,064,463 |
| 14 Mar 2024 | CNY | 24.26 | 24.65 | 24.01 | 24.46 | 24.46 | +0.04 (+0.16%) | 36,338,574 |
| 13 Mar 2024 | CNY | 24.58 | 24.75 | 23.97 | 24.42 | 24.42 | -0.44 (-1.77%) | 36,611,435 |
| 12 Mar 2024 | CNY | 26.13 | 26.28 | 24.65 | 24.86 | 24.86 | -1.52 (-5.76%) | 54,746,113 |
| 11 Mar 2024 | CNY | 27.69 | 27.85 | 25.94 | 26.38 | 26.38 | -1.58 (-5.65%) | 43,240,342 |
| 8 Mar 2024 | CNY | 28.38 | 28.38 | 27.4 | 27.96 | 27.96 | -0.23 (-0.82%) | 17,176,811 |
| 7 Mar 2024 | CNY | 27.97 | 28.58 | 27.9 | 28.19 | 28.19 | +0.01 (+0.04%) | 16,852,789 |
| 6 Mar 2024 | CNY | 27.35 | 28.22 | 27.35 | 28.18 | 28.18 | +0.78 (+2.85%) | 23,998,491 |
| 5 Mar 2024 | CNY | 27.5 | 27.76 | 27.04 | 27.4 | 27.4 | -0.2 (-0.72%) | 17,452,930 |
| 4 Mar 2024 | CNY | 26.45 | 27.69 | 26.28 | 27.6 | 27.6 | +1.07 (+4.03%) | 24,310,133 |
| 1 Mar 2024 | CNY | 25.78 | 26.8 | 25.74 | 26.53 | 26.53 | +0.69 (+2.67%) | 22,688,848 |
| 29 Feb 2024 | CNY | 25.74 | 25.98 | 25.45 | 25.84 | 25.84 | -0.16 (-0.62%) | 17,105,079 |
| 28 Feb 2024 | CNY | 25.92 | 26.45 | 25.23 | 26 | 26 | +0.03 (+0.12%) | 20,295,156 |
| 27 Feb 2024 | CNY | 25.25 | 26.2 | 25.2 | 25.97 | 25.97 | +0.5 (+1.96%) | 17,965,768 |
| 26 Feb 2024 | CNY | 25.59 | 26.6 | 25.1 | 25.47 | 25.47 | -0.18 (-0.70%) | 31,011,742 |
