| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 23.3 | 23.81 | 23 | 23.49 | 23.49 | +0.14 (+0.60%) | 9,211,289 |
| 3 Apr 2024 | CNY | 24.16 | 24.16 | 23.17 | 23.35 | 23.35 | -0.93 (-3.83%) | 11,567,503 |
| 2 Apr 2024 | CNY | 25.31 | 25.32 | 24.02 | 24.28 | 24.28 | -1.04 (-4.11%) | 13,519,629 |
| 1 Apr 2024 | CNY | 24.79 | 25.32 | 24.76 | 25.32 | 25.32 | +0.56 (+2.26%) | 11,560,343 |
| 29 Mar 2024 | CNY | 25.36 | 25.39 | 24.42 | 24.76 | 24.76 | -0.63 (-2.48%) | 7,711,555 |
| 28 Mar 2024 | CNY | 24.72 | 25.78 | 24.53 | 25.39 | 25.39 | +0.54 (+2.17%) | 13,487,517 |
| 27 Mar 2024 | CNY | 26.33 | 26.79 | 24.85 | 24.85 | 24.85 | -1.69 (-6.37%) | 18,550,008 |
| 26 Mar 2024 | CNY | 28.27 | 28.85 | 26.5 | 26.54 | 26.54 | -2.02 (-7.07%) | 23,832,263 |
| 25 Mar 2024 | CNY | 29.88 | 30.37 | 28.5 | 28.56 | 28.56 | -1.62 (-5.37%) | 32,351,706 |
| 22 Mar 2024 | CNY | 29 | 30.99 | 28.01 | 30.18 | 30.18 | +0.68 (+2.31%) | 49,093,686 |
| 21 Mar 2024 | CNY | 30.85 | 31.15 | 28.88 | 29.5 | 29.5 | +1.18 (+4.17%) | 54,121,324 |
| 20 Mar 2024 | CNY | 26.4 | 29 | 26.18 | 28.32 | 28.32 | +1.81 (+6.83%) | 39,542,012 |
| 19 Mar 2024 | CNY | 26.82 | 27.48 | 26.51 | 26.51 | 26.51 | -0.3 (-1.12%) | 17,197,602 |
| 18 Mar 2024 | CNY | 26.37 | 26.84 | 26.26 | 26.81 | 26.81 | +0.66 (+2.52%) | 13,222,941 |
| 15 Mar 2024 | CNY | 26.17 | 26.23 | 25.56 | 26.15 | 26.15 | -0.09 (-0.34%) | 10,433,660 |
| 14 Mar 2024 | CNY | 26.8 | 26.85 | 25.82 | 26.24 | 26.24 | -0.93 (-3.42%) | 16,554,483 |
| 13 Mar 2024 | CNY | 26.79 | 27.68 | 26.78 | 27.17 | 27.17 | +0.39 (+1.46%) | 18,422,600 |
| 12 Mar 2024 | CNY | 27.1 | 27.28 | 26.66 | 26.78 | 26.78 | -0.31 (-1.14%) | 14,132,929 |
| 11 Mar 2024 | CNY | 27.1 | 27.12 | 26.37 | 27.09 | 27.09 | -0.37 (-1.35%) | 15,712,427 |
| 8 Mar 2024 | CNY | 27.05 | 27.66 | 26.8 | 27.46 | 27.46 | +0.45 (+1.67%) | 12,501,730 |
| 7 Mar 2024 | CNY | 28.32 | 28.59 | 27 | 27.01 | 27.01 | -1.84 (-6.38%) | 22,836,836 |
| 6 Mar 2024 | CNY | 28.69 | 29.2 | 28 | 28.85 | 28.85 | +0.18 (+0.63%) | 39,007,740 |
| 5 Mar 2024 | CNY | 27.17 | 28.93 | 26.45 | 28.67 | 28.67 | +0.95 (+3.43%) | 41,741,175 |
| 4 Mar 2024 | CNY | 27.05 | 28.6 | 26.75 | 27.72 | 27.72 | +0.5 (+1.84%) | 36,690,002 |
| 1 Mar 2024 | CNY | 25.51 | 27.49 | 25.37 | 27.22 | 27.22 | +1.62 (+6.33%) | 35,210,207 |
| 29 Feb 2024 | CNY | 23.91 | 25.6 | 23.91 | 25.6 | 25.6 | +1.19 (+4.88%) | 18,576,674 |
| 28 Feb 2024 | CNY | 26.26 | 27.14 | 24.2 | 24.41 | 24.41 | -1.78 (-6.80%) | 30,062,099 |
| 27 Feb 2024 | CNY | 25.6 | 26.3 | 25.17 | 26.19 | 26.19 | +0.87 (+3.44%) | 27,531,176 |
| 26 Feb 2024 | CNY | 25.96 | 25.96 | 25.01 | 25.32 | 25.32 | -0.74 (-2.84%) | 23,730,394 |
| 23 Feb 2024 | CNY | 25.33 | 26.5 | 25.05 | 26.06 | 26.06 | +0.51 (+2.00%) | 32,827,335 |
