| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 26.29 | 26.72 | 26.08 | 26.18 | 26.18 | -0.03 (-0.11%) | 4,707,737 |
| 15 Apr 2024 | CNY | 25.81 | 26.6 | 25.81 | 26.21 | 26.21 | +0.4 (+1.55%) | 4,846,238 |
| 12 Apr 2024 | CNY | 25.7 | 26 | 25.57 | 25.81 | 25.81 | +0.11 (+0.43%) | 2,388,044 |
| 11 Apr 2024 | CNY | 25.36 | 25.83 | 25.22 | 25.7 | 25.7 | +0.25 (+0.98%) | 2,632,843 |
| 10 Apr 2024 | CNY | 25.38 | 25.9 | 25.2 | 25.45 | 25.45 | -0.1 (-0.39%) | 2,187,400 |
| 9 Apr 2024 | CNY | 25.44 | 25.7 | 25.2 | 25.55 | 25.55 | +0.12 (+0.47%) | 1,945,240 |
| 8 Apr 2024 | CNY | 25.56 | 25.59 | 25.11 | 25.43 | 25.43 | -0.16 (-0.63%) | 2,530,325 |
| 3 Apr 2024 | CNY | 25.43 | 25.66 | 25.21 | 25.59 | 25.59 | +0.16 (+0.63%) | 2,506,000 |
| 2 Apr 2024 | CNY | 25.22 | 25.67 | 25.15 | 25.43 | 25.43 | +0.21 (+0.83%) | 3,018,183 |
| 1 Apr 2024 | CNY | 25.5 | 25.9 | 24.71 | 25.22 | 25.22 | -0.22 (-0.86%) | 4,554,521 |
| 29 Mar 2024 | CNY | 25 | 25.44 | 25 | 25.44 | 25.44 | +0.41 (+1.64%) | 960,652 |
| 28 Mar 2024 | CNY | 24.99 | 25.38 | 24.86 | 25.03 | 25.03 | -0.33 (-1.30%) | 2,774,387 |
| 27 Mar 2024 | CNY | 25.57 | 25.8 | 25.36 | 25.36 | 25.36 | -0.24 (-0.94%) | 1,987,719 |
| 26 Mar 2024 | CNY | 25.31 | 25.99 | 25.3 | 25.6 | 25.6 | +0.04 (+0.16%) | 2,432,700 |
| 25 Mar 2024 | CNY | 25.45 | 25.96 | 25.2 | 25.56 | 25.56 | -0.07 (-0.27%) | 3,236,010 |
| 22 Mar 2024 | CNY | 25.3 | 25.69 | 25.02 | 25.63 | 25.63 | +0.43 (+1.71%) | 3,193,905 |
| 21 Mar 2024 | CNY | 25.44 | 25.59 | 25.15 | 25.2 | 25.2 | -0.24 (-0.94%) | 2,693,891 |
| 20 Mar 2024 | CNY | 25.92 | 25.92 | 25.32 | 25.44 | 25.44 | -0.22 (-0.86%) | 2,863,706 |
| 19 Mar 2024 | CNY | 25.51 | 26.05 | 25.51 | 25.66 | 25.66 | +0.07 (+0.27%) | 4,171,995 |
| 18 Mar 2024 | CNY | 25.69 | 25.84 | 25.37 | 25.59 | 25.59 | -0.2 (-0.78%) | 4,372,065 |
| 15 Mar 2024 | CNY | 25.08 | 25.79 | 25 | 25.79 | 25.79 | +0.66 (+2.63%) | 5,322,743 |
| 14 Mar 2024 | CNY | 24.51 | 25.25 | 24.5 | 25.13 | 25.13 | +0.55 (+2.24%) | 5,351,156 |
| 13 Mar 2024 | CNY | 24.68 | 24.88 | 24.24 | 24.58 | 24.58 | -0.08 (-0.32%) | 3,294,130 |
| 12 Mar 2024 | CNY | 24.5 | 24.78 | 24.33 | 24.66 | 24.66 | +0.15 (+0.61%) | 3,355,603 |
| 11 Mar 2024 | CNY | 24.43 | 24.63 | 24.08 | 24.51 | 24.51 | +0.02 (+0.08%) | 3,403,938 |
| 8 Mar 2024 | CNY | 24.01 | 24.5 | 23.92 | 24.49 | 24.49 | +0.49 (+2.04%) | 3,098,052 |
| 7 Mar 2024 | CNY | 24 | 24.39 | 24 | 24 | 24 | -0.06 (-0.25%) | 3,089,952 |
| 6 Mar 2024 | CNY | 24.38 | 24.51 | 24.03 | 24.06 | 24.06 | -0.44 (-1.80%) | 4,238,976 |
| 5 Mar 2024 | CNY | 24.08 | 24.7 | 24.08 | 24.5 | 24.5 | +0.31 (+1.28%) | 4,439,178 |
| 4 Mar 2024 | CNY | 24.97 | 25 | 24.03 | 24.19 | 24.19 | -0.74 (-2.97%) | 5,816,382 |
