| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 24.64 | 24.7 | 24.31 | 24.39 | 24.39 | -0.37 (-1.49%) | 1,759,041 |
| 3 Apr 2024 | CNY | 24.8 | 25.06 | 24.61 | 24.76 | 24.76 | -0.08 (-0.32%) | 1,635,840 |
| 2 Apr 2024 | CNY | 24.4 | 24.85 | 24.32 | 24.84 | 24.84 | +0.3 (+1.22%) | 2,664,205 |
| 1 Apr 2024 | CNY | 24.28 | 24.54 | 24.18 | 24.54 | 24.54 | +0.32 (+1.32%) | 1,730,408 |
| 29 Mar 2024 | CNY | 24.44 | 24.44 | 24.14 | 24.22 | 24.22 | -0.21 (-0.86%) | 670,620 |
| 28 Mar 2024 | CNY | 24.33 | 24.56 | 24.12 | 24.43 | 24.43 | +0.33 (+1.37%) | 1,730,048 |
| 27 Mar 2024 | CNY | 24.58 | 24.73 | 24.1 | 24.1 | 24.1 | -0.43 (-1.75%) | 1,509,362 |
| 26 Mar 2024 | CNY | 24.15 | 24.68 | 24.1 | 24.53 | 24.53 | +0.44 (+1.83%) | 1,254,525 |
| 25 Mar 2024 | CNY | 24.64 | 24.77 | 24.04 | 24.09 | 24.09 | -0.45 (-1.83%) | 1,491,780 |
| 22 Mar 2024 | CNY | 24.85 | 24.96 | 24.48 | 24.54 | 24.54 | -0.31 (-1.25%) | 1,763,892 |
| 21 Mar 2024 | CNY | 25.27 | 25.3 | 24.68 | 24.85 | 24.85 | -0.35 (-1.39%) | 1,670,158 |
| 20 Mar 2024 | CNY | 24.88 | 25.29 | 24.8 | 25.2 | 25.2 | +0.18 (+0.72%) | 1,670,506 |
| 19 Mar 2024 | CNY | 24.76 | 25.26 | 24.59 | 25.02 | 25.02 | +0.22 (+0.89%) | 2,582,246 |
| 18 Mar 2024 | CNY | 24.2 | 24.82 | 23.98 | 24.8 | 24.8 | +0.76 (+3.16%) | 3,506,392 |
| 15 Mar 2024 | CNY | 23.67 | 24.26 | 23.44 | 24.04 | 24.04 | +0.37 (+1.56%) | 2,675,120 |
| 14 Mar 2024 | CNY | 23.7 | 23.97 | 23.4 | 23.67 | 23.67 | -0.12 (-0.50%) | 1,265,316 |
| 13 Mar 2024 | CNY | 23.78 | 24.02 | 23.55 | 23.79 | 23.79 | -0.06 (-0.25%) | 1,635,140 |
| 12 Mar 2024 | CNY | 23.77 | 23.9 | 23.5 | 23.85 | 23.85 | +0.08 (+0.34%) | 2,017,548 |
| 11 Mar 2024 | CNY | 23.48 | 23.79 | 23.32 | 23.77 | 23.77 | +0.29 (+1.24%) | 2,138,816 |
| 8 Mar 2024 | CNY | 23.26 | 23.61 | 23.2 | 23.48 | 23.48 | +0.24 (+1.03%) | 1,280,360 |
| 7 Mar 2024 | CNY | 23.25 | 23.7 | 23.14 | 23.24 | 23.24 | -0.06 (-0.26%) | 1,680,760 |
| 6 Mar 2024 | CNY | 23.25 | 23.55 | 23.01 | 23.3 | 23.3 | +0.16 (+0.69%) | 1,489,706 |
| 5 Mar 2024 | CNY | 23.23 | 23.24 | 22.91 | 23.14 | 23.14 | -0.09 (-0.39%) | 1,548,660 |
| 4 Mar 2024 | CNY | 23.3 | 23.49 | 23 | 23.23 | 23.23 | -0.16 (-0.68%) | 1,277,885 |
| 1 Mar 2024 | CNY | 23.58 | 23.74 | 23.24 | 23.39 | 23.39 | -0.05 (-0.21%) | 1,391,626 |
| 29 Feb 2024 | CNY | 22.41 | 23.46 | 22.4 | 23.44 | 23.44 | +0.75 (+3.31%) | 2,312,603 |
| 28 Feb 2024 | CNY | 23.79 | 24.18 | 22.69 | 22.69 | 22.69 | -1.09 (-4.58%) | 3,583,680 |
| 27 Feb 2024 | CNY | 23.1 | 23.85 | 23.05 | 23.78 | 23.78 | +0.57 (+2.46%) | 2,388,468 |
| 26 Feb 2024 | CNY | 23.09 | 23.47 | 22.92 | 23.21 | 23.21 | +0.17 (+0.74%) | 2,316,888 |
| 23 Feb 2024 | CNY | 22.99 | 23.09 | 22.64 | 23.04 | 23.04 | +0.13 (+0.57%) | 1,930,089 |
