| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.89 | 24.7 | 23.89 | 24.49 | 24.49 | +0.62 (+2.60%) | 2,063,300 |
| 11 Apr 2024 | CNY | 24.02 | 24.14 | 23.78 | 23.87 | 23.87 | -0.24 (-1.00%) | 1,283,220 |
| 10 Apr 2024 | CNY | 24.19 | 24.51 | 24.06 | 24.11 | 24.11 | -0.04 (-0.17%) | 1,545,920 |
| 9 Apr 2024 | CNY | 24.17 | 24.59 | 24.02 | 24.15 | 24.15 | +0.08 (+0.33%) | 1,578,890 |
| 8 Apr 2024 | CNY | 24.42 | 24.77 | 23.95 | 24.07 | 24.07 | -0.35 (-1.43%) | 2,593,150 |
| 3 Apr 2024 | CNY | 23.69 | 24.66 | 23.48 | 24.42 | 24.42 | +0.82 (+3.47%) | 2,756,140 |
| 2 Apr 2024 | CNY | 23.65 | 23.75 | 23.22 | 23.6 | 23.6 | +0.14 (+0.60%) | 1,426,160 |
| 1 Apr 2024 | CNY | 23.24 | 23.74 | 23.17 | 23.46 | 23.46 | +0.21 (+0.90%) | 2,033,650 |
| 29 Mar 2024 | CNY | 22.57 | 23.33 | 22.5 | 23.25 | 23.25 | +0.71 (+3.15%) | 2,000,420 |
| 28 Mar 2024 | CNY | 22.26 | 22.73 | 22.15 | 22.54 | 22.54 | +0.36 (+1.62%) | 1,446,540 |
| 27 Mar 2024 | CNY | 22.7 | 22.84 | 22.17 | 22.18 | 22.18 | -0.53 (-2.33%) | 1,345,360 |
| 26 Mar 2024 | CNY | 22.76 | 22.82 | 22.45 | 22.71 | 22.71 | -0.04 (-0.18%) | 1,222,040 |
| 25 Mar 2024 | CNY | 22.98 | 23.43 | 22.62 | 22.75 | 22.75 | -0.33 (-1.43%) | 2,032,880 |
| 22 Mar 2024 | CNY | 22.73 | 23.47 | 22.73 | 23.08 | 23.08 | +0.21 (+0.92%) | 2,251,520 |
| 21 Mar 2024 | CNY | 23.03 | 23.23 | 22.78 | 22.87 | 22.87 | -0.16 (-0.69%) | 1,337,820 |
| 20 Mar 2024 | CNY | 22.77 | 23.08 | 22.57 | 23.03 | 23.03 | +0.32 (+1.41%) | 1,969,380 |
| 19 Mar 2024 | CNY | 23.32 | 23.32 | 22.69 | 22.71 | 22.71 | -0.5 (-2.15%) | 2,665,180 |
| 18 Mar 2024 | CNY | 23.6 | 23.6 | 23 | 23.21 | 23.21 | -0.45 (-1.90%) | 3,539,730 |
| 15 Mar 2024 | CNY | 22.87 | 23.7 | 22.55 | 23.66 | 23.66 | +0.91 (+4%) | 5,315,900 |
| 14 Mar 2024 | CNY | 22.39 | 22.8 | 22.17 | 22.75 | 22.75 | +0.53 (+2.39%) | 4,042,630 |
| 13 Mar 2024 | CNY | 21.71 | 22.3 | 21.61 | 22.22 | 22.22 | +0.55 (+2.54%) | 2,851,200 |
| 12 Mar 2024 | CNY | 21.68 | 21.78 | 21.42 | 21.67 | 21.67 | +0.06 (+0.28%) | 1,268,650 |
| 11 Mar 2024 | CNY | 21.62 | 21.77 | 21.24 | 21.61 | 21.61 | +0.08 (+0.37%) | 1,282,860 |
| 8 Mar 2024 | CNY | 21.47 | 21.66 | 21.23 | 21.53 | 21.53 | +0.19 (+0.89%) | 1,226,040 |
| 7 Mar 2024 | CNY | 21.67 | 21.87 | 21.3 | 21.34 | 21.34 | -0.12 (-0.56%) | 1,684,740 |
| 6 Mar 2024 | CNY | 21.32 | 21.8 | 20.93 | 21.46 | 21.46 | -0.08 (-0.37%) | 1,991,170 |
| 5 Mar 2024 | CNY | 21.75 | 21.75 | 21.41 | 21.54 | 21.54 | -0.21 (-0.97%) | 1,669,160 |
| 4 Mar 2024 | CNY | 22.15 | 22.19 | 21.61 | 21.75 | 21.75 | -0.4 (-1.81%) | 2,255,700 |
| 1 Mar 2024 | CNY | 21.98 | 22.43 | 21.77 | 22.15 | 22.15 | +0.39 (+1.79%) | 2,839,340 |
| 29 Feb 2024 | CNY | 20.6 | 21.77 | 20.6 | 21.76 | 21.76 | +0.5 (+2.35%) | 2,182,830 |
