| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.05 | 22.43 | 21.99 | 22.04 | 22.04 | -0.18 (-0.81%) | 266,400 |
| 11 Apr 2024 | CNY | 22.07 | 22.42 | 21.54 | 22.22 | 22.22 | +0.26 (+1.18%) | 333,060 |
| 10 Apr 2024 | CNY | 22.05 | 22.33 | 21.82 | 21.96 | 21.96 | -0.29 (-1.30%) | 213,880 |
| 9 Apr 2024 | CNY | 21.79 | 22.29 | 21.68 | 22.25 | 22.25 | +0.47 (+2.16%) | 202,700 |
| 8 Apr 2024 | CNY | 22.31 | 22.47 | 21.75 | 21.78 | 21.78 | -0.64 (-2.85%) | 365,480 |
| 3 Apr 2024 | CNY | 22.48 | 22.67 | 22.22 | 22.42 | 22.42 | -0.09 (-0.40%) | 221,540 |
| 2 Apr 2024 | CNY | 22.35 | 22.68 | 22.02 | 22.51 | 22.51 | +0.21 (+0.94%) | 443,210 |
| 1 Apr 2024 | CNY | 22.48 | 22.52 | 22.02 | 22.3 | 22.3 | -0.19 (-0.84%) | 587,500 |
| 29 Mar 2024 | CNY | 22.1 | 22.49 | 21.8 | 22.49 | 22.49 | +0.59 (+2.69%) | 410,780 |
| 28 Mar 2024 | CNY | 21.88 | 22.17 | 21.63 | 21.9 | 21.9 | -0.01 (-0.05%) | 319,980 |
| 27 Mar 2024 | CNY | 22.23 | 22.55 | 21.67 | 21.91 | 21.91 | -0.54 (-2.41%) | 585,300 |
| 26 Mar 2024 | CNY | 21.51 | 22.62 | 21.37 | 22.45 | 22.45 | +0.93 (+4.32%) | 736,940 |
| 25 Mar 2024 | CNY | 22.35 | 22.35 | 21.52 | 21.52 | 21.52 | -0.38 (-1.74%) | 238,020 |
| 22 Mar 2024 | CNY | 22.31 | 22.36 | 21.61 | 21.9 | 21.9 | -0.46 (-2.06%) | 615,900 |
| 21 Mar 2024 | CNY | 22.31 | 22.55 | 22.17 | 22.36 | 22.36 | +0.06 (+0.27%) | 383,020 |
| 20 Mar 2024 | CNY | 22.3 | 22.5 | 22.08 | 22.3 | 22.3 | -0.01 (-0.04%) | 381,920 |
| 19 Mar 2024 | CNY | 22.61 | 22.78 | 22.3 | 22.31 | 22.31 | -0.5 (-2.19%) | 542,070 |
| 18 Mar 2024 | CNY | 22.7 | 23.82 | 22.02 | 22.81 | 22.81 | +0.08 (+0.35%) | 1,180,000 |
| 15 Mar 2024 | CNY | 21.79 | 23.33 | 21.25 | 22.73 | 22.73 | +1.15 (+5.33%) | 1,226,850 |
| 14 Mar 2024 | CNY | 21.75 | 22.05 | 21.51 | 21.58 | 21.58 | -0.02 (-0.09%) | 384,900 |
| 13 Mar 2024 | CNY | 21.57 | 21.8 | 21.47 | 21.6 | 21.6 | 0.0 (0.0%) | 296,560 |
| 12 Mar 2024 | CNY | 21.37 | 21.77 | 21.25 | 21.6 | 21.6 | +0.22 (+1.03%) | 380,900 |
| 11 Mar 2024 | CNY | 21.1 | 21.39 | 20.77 | 21.38 | 21.38 | +0.39 (+1.86%) | 296,300 |
| 8 Mar 2024 | CNY | 21.06 | 21.15 | 20.7 | 20.99 | 20.99 | +0.01 (+0.05%) | 198,940 |
| 7 Mar 2024 | CNY | 21.32 | 21.4 | 20.92 | 20.98 | 20.98 | -0.26 (-1.22%) | 238,610 |
| 6 Mar 2024 | CNY | 20.9 | 21.4 | 20.6 | 21.24 | 21.24 | +0.24 (+1.14%) | 405,740 |
| 5 Mar 2024 | CNY | 21.51 | 21.74 | 20.81 | 21 | 21 | -0.85 (-3.89%) | 569,620 |
| 4 Mar 2024 | CNY | 21.3 | 21.87 | 21.2 | 21.85 | 21.85 | +0.82 (+3.90%) | 688,300 |
| 1 Mar 2024 | CNY | 21.15 | 21.25 | 20.75 | 21.03 | 21.03 | -0.08 (-0.38%) | 490,000 |
| 29 Feb 2024 | CNY | 21.01 | 21.2 | 20.03 | 21.11 | 21.11 | +0.01 (+0.05%) | 671,900 |
