| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.68 | 26.19 | 25.33 | 25.57 | 25.57 | -0.23 (-0.89%) | 2,107,940 |
| 11 Apr 2024 | CNY | 24.8 | 26.1 | 24.8 | 25.8 | 25.8 | +0.67 (+2.67%) | 3,133,100 |
| 10 Apr 2024 | CNY | 25.52 | 25.83 | 24.78 | 25.13 | 25.13 | -0.49 (-1.91%) | 2,876,100 |
| 9 Apr 2024 | CNY | 25.83 | 26.36 | 25.43 | 25.62 | 25.62 | -0.21 (-0.81%) | 3,301,900 |
| 8 Apr 2024 | CNY | 25.96 | 26.65 | 25.8 | 25.83 | 25.83 | -0.4 (-1.52%) | 4,332,600 |
| 3 Apr 2024 | CNY | 26.22 | 26.6 | 25.7 | 26.23 | 26.23 | -0.22 (-0.83%) | 3,443,500 |
| 2 Apr 2024 | CNY | 26.91 | 27.38 | 26.42 | 26.45 | 26.45 | -0.02 (-0.08%) | 6,232,800 |
| 1 Apr 2024 | CNY | 26.05 | 26.8 | 25.7 | 26.47 | 26.47 | +0.41 (+1.57%) | 3,625,620 |
| 29 Mar 2024 | CNY | 25.43 | 26.21 | 25.33 | 26.06 | 26.06 | +0.66 (+2.60%) | 2,888,840 |
| 28 Mar 2024 | CNY | 24.45 | 26.15 | 24.42 | 25.4 | 25.4 | +0.9 (+3.67%) | 4,914,300 |
| 27 Mar 2024 | CNY | 25.5 | 25.74 | 24.3 | 24.5 | 24.5 | -1.16 (-4.52%) | 4,070,210 |
| 26 Mar 2024 | CNY | 25.07 | 25.67 | 24.65 | 25.66 | 25.66 | +0.58 (+2.31%) | 4,019,700 |
| 25 Mar 2024 | CNY | 25.86 | 26.16 | 25.08 | 25.08 | 25.08 | -0.8 (-3.09%) | 3,424,600 |
| 22 Mar 2024 | CNY | 26.44 | 26.5 | 25.43 | 25.88 | 25.88 | -0.69 (-2.60%) | 4,259,730 |
| 21 Mar 2024 | CNY | 25.66 | 26.57 | 25.45 | 26.57 | 26.57 | +0.81 (+3.14%) | 4,104,980 |
| 20 Mar 2024 | CNY | 25.17 | 26.08 | 25.17 | 25.76 | 25.76 | +0.44 (+1.74%) | 3,190,300 |
| 19 Mar 2024 | CNY | 25.38 | 26.29 | 25.2 | 25.32 | 25.32 | -0.24 (-0.94%) | 4,384,690 |
| 18 Mar 2024 | CNY | 24.27 | 25.67 | 24.07 | 25.56 | 25.56 | +1.4 (+5.79%) | 5,423,000 |
| 15 Mar 2024 | CNY | 24.06 | 24.54 | 23.97 | 24.16 | 24.16 | +0.15 (+0.62%) | 2,718,780 |
| 14 Mar 2024 | CNY | 24.03 | 24.56 | 23.65 | 24.01 | 24.01 | -0.12 (-0.50%) | 3,194,840 |
| 13 Mar 2024 | CNY | 24.08 | 24.73 | 23.75 | 24.13 | 24.13 | 0.0 (0.0%) | 4,813,290 |
| 12 Mar 2024 | CNY | 23.97 | 24.47 | 23.8 | 24.13 | 24.13 | -0.05 (-0.21%) | 3,507,000 |
| 11 Mar 2024 | CNY | 23.35 | 24.5 | 23.25 | 24.18 | 24.18 | +0.88 (+3.78%) | 5,705,200 |
| 8 Mar 2024 | CNY | 22.38 | 23.41 | 22.33 | 23.3 | 23.3 | +1.01 (+4.53%) | 4,053,690 |
| 7 Mar 2024 | CNY | 23 | 23.13 | 22.27 | 22.29 | 22.29 | -0.83 (-3.59%) | 4,028,590 |
| 6 Mar 2024 | CNY | 21.81 | 23.64 | 21.74 | 23.12 | 23.12 | +1.32 (+6.06%) | 6,480,640 |
| 5 Mar 2024 | CNY | 22.35 | 22.35 | 21.7 | 21.8 | 21.8 | -0.6 (-2.68%) | 2,632,700 |
| 4 Mar 2024 | CNY | 22.34 | 22.87 | 22.1 | 22.4 | 22.4 | +0.05 (+0.22%) | 2,767,400 |
| 1 Mar 2024 | CNY | 22.13 | 22.45 | 21.93 | 22.35 | 22.35 | +0.2 (+0.90%) | 2,383,900 |
| 29 Feb 2024 | CNY | 21.2 | 22.18 | 21.1 | 22.15 | 22.15 | +0.65 (+3.02%) | 3,457,400 |
