| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.7 | 24.73 | 23.7 | 23.88 | 23.88 | +0.15 (+0.63%) | 913,700 |
| 11 Apr 2024 | CNY | 23.61 | 24.22 | 23.57 | 23.73 | 23.73 | -0.03 (-0.13%) | 579,500 |
| 10 Apr 2024 | CNY | 24.66 | 24.66 | 23.59 | 23.76 | 23.76 | -0.72 (-2.94%) | 840,070 |
| 9 Apr 2024 | CNY | 24.22 | 24.59 | 24.13 | 24.48 | 24.48 | +0.23 (+0.95%) | 656,600 |
| 8 Apr 2024 | CNY | 24.28 | 24.96 | 23.91 | 24.25 | 24.25 | -0.6 (-2.41%) | 1,353,600 |
| 3 Apr 2024 | CNY | 25.97 | 25.99 | 24.84 | 24.85 | 24.85 | -0.65 (-2.55%) | 2,066,690 |
| 2 Apr 2024 | CNY | 24.72 | 26.4 | 24.65 | 25.5 | 25.5 | +0.86 (+3.49%) | 2,530,970 |
| 1 Apr 2024 | CNY | 24.34 | 24.81 | 24.31 | 24.64 | 24.64 | +0.42 (+1.73%) | 1,023,980 |
| 29 Mar 2024 | CNY | 24.48 | 24.8 | 24.09 | 24.22 | 24.22 | -0.16 (-0.66%) | 1,018,570 |
| 28 Mar 2024 | CNY | 23.91 | 24.77 | 23.91 | 24.38 | 24.38 | +0.47 (+1.97%) | 1,194,600 |
| 27 Mar 2024 | CNY | 25.08 | 25.08 | 23.9 | 23.91 | 23.91 | -1.18 (-4.70%) | 1,278,600 |
| 26 Mar 2024 | CNY | 24.98 | 25.45 | 24.48 | 25.09 | 25.09 | +0.1 (+0.40%) | 1,622,680 |
| 25 Mar 2024 | CNY | 26.01 | 26.07 | 24.94 | 24.99 | 24.99 | -1.15 (-4.40%) | 2,054,880 |
| 22 Mar 2024 | CNY | 26.06 | 26.69 | 26 | 26.14 | 26.14 | -0.19 (-0.72%) | 1,890,780 |
| 21 Mar 2024 | CNY | 26.68 | 26.68 | 25.93 | 26.33 | 26.33 | +0.17 (+0.65%) | 1,830,600 |
| 20 Mar 2024 | CNY | 26.2 | 26.35 | 25.84 | 26.16 | 26.16 | -0.12 (-0.46%) | 1,735,500 |
| 19 Mar 2024 | CNY | 26.6 | 26.68 | 26.2 | 26.28 | 26.28 | -0.56 (-2.09%) | 1,902,480 |
| 18 Mar 2024 | CNY | 26.79 | 27.09 | 26.25 | 26.84 | 26.84 | -0.28 (-1.03%) | 3,873,610 |
| 15 Mar 2024 | CNY | 26 | 27.12 | 25.58 | 27.12 | 27.12 | +1.09 (+4.19%) | 4,399,580 |
| 14 Mar 2024 | CNY | 25.12 | 27.69 | 24.93 | 26.03 | 26.03 | +0.86 (+3.42%) | 4,399,200 |
| 13 Mar 2024 | CNY | 25.08 | 25.29 | 24.85 | 25.17 | 25.17 | +0.07 (+0.28%) | 1,109,000 |
| 12 Mar 2024 | CNY | 24.84 | 25.25 | 24.6 | 25.1 | 25.1 | +0.42 (+1.70%) | 1,350,400 |
| 11 Mar 2024 | CNY | 24.02 | 24.72 | 24.02 | 24.68 | 24.68 | +0.39 (+1.61%) | 1,198,000 |
| 8 Mar 2024 | CNY | 23.97 | 24.35 | 23.76 | 24.29 | 24.29 | +0.29 (+1.21%) | 1,107,700 |
| 7 Mar 2024 | CNY | 24.13 | 24.88 | 23.7 | 24 | 24 | -0.07 (-0.29%) | 1,590,400 |
| 6 Mar 2024 | CNY | 23.97 | 24.36 | 23.51 | 24.07 | 24.07 | +0.09 (+0.38%) | 1,222,000 |
| 5 Mar 2024 | CNY | 24.5 | 24.5 | 23.91 | 23.98 | 23.98 | -0.74 (-2.99%) | 1,429,100 |
| 4 Mar 2024 | CNY | 25.09 | 25.34 | 24.07 | 24.72 | 24.72 | -0.42 (-1.67%) | 1,781,600 |
| 1 Mar 2024 | CNY | 24.68 | 25.52 | 24.68 | 25.14 | 25.14 | +0.47 (+1.91%) | 2,033,090 |
| 29 Feb 2024 | CNY | 23.3 | 24.89 | 23.24 | 24.67 | 24.67 | +1.31 (+5.61%) | 2,393,610 |
