| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.04 | 22.73 | 22.01 | 22.41 | 22.41 | +0.35 (+1.59%) | 10,576,270 |
| 11 Apr 2024 | CNY | 22.16 | 22.38 | 21.98 | 22.06 | 22.06 | -0.17 (-0.76%) | 8,194,220 |
| 10 Apr 2024 | CNY | 22.61 | 22.62 | 22.11 | 22.23 | 22.23 | -0.36 (-1.59%) | 7,607,020 |
| 9 Apr 2024 | CNY | 22.01 | 22.64 | 21.98 | 22.59 | 22.59 | +0.5 (+2.26%) | 10,326,530 |
| 8 Apr 2024 | CNY | 22.61 | 22.81 | 22.06 | 22.09 | 22.09 | -0.72 (-3.16%) | 12,483,720 |
| 3 Apr 2024 | CNY | 23.01 | 23.13 | 22.3 | 22.81 | 22.81 | -0.2 (-0.87%) | 11,332,450 |
| 2 Apr 2024 | CNY | 23.49 | 23.65 | 22.89 | 23.01 | 23.01 | -0.62 (-2.62%) | 10,906,770 |
| 1 Apr 2024 | CNY | 24 | 24.15 | 23.5 | 23.63 | 23.63 | -0.37 (-1.54%) | 14,379,300 |
| 29 Mar 2024 | CNY | 23.57 | 24.2 | 23.47 | 24 | 24 | +0.08 (+0.33%) | 10,926,550 |
| 28 Mar 2024 | CNY | 23.8 | 24.48 | 22.56 | 23.92 | 23.92 | -0.49 (-2.01%) | 21,343,070 |
| 27 Mar 2024 | CNY | 25.13 | 25.33 | 24.08 | 24.41 | 24.41 | -0.72 (-2.87%) | 8,925,270 |
| 26 Mar 2024 | CNY | 25.97 | 26.1 | 25.03 | 25.13 | 25.13 | -0.84 (-3.23%) | 7,523,510 |
| 25 Mar 2024 | CNY | 26.55 | 26.92 | 25.96 | 25.97 | 25.97 | -0.75 (-2.81%) | 6,047,510 |
| 22 Mar 2024 | CNY | 27.4 | 27.4 | 26.39 | 26.72 | 26.72 | -0.73 (-2.66%) | 8,067,320 |
| 21 Mar 2024 | CNY | 28.8 | 28.81 | 27.4 | 27.45 | 27.45 | -1.35 (-4.69%) | 9,763,500 |
| 20 Mar 2024 | CNY | 28.59 | 29 | 28.56 | 28.8 | 28.8 | +0.09 (+0.31%) | 5,564,700 |
| 19 Mar 2024 | CNY | 28.3 | 29.2 | 27.94 | 28.71 | 28.71 | +0.31 (+1.09%) | 8,323,930 |
| 18 Mar 2024 | CNY | 27.24 | 28.42 | 27.22 | 28.4 | 28.4 | +1.12 (+4.11%) | 7,586,520 |
| 15 Mar 2024 | CNY | 27.47 | 27.7 | 26.56 | 27.28 | 27.28 | -0.19 (-0.69%) | 5,726,430 |
| 14 Mar 2024 | CNY | 28 | 28.19 | 27.25 | 27.47 | 27.47 | -0.48 (-1.72%) | 5,615,520 |
| 13 Mar 2024 | CNY | 28.51 | 28.77 | 27.77 | 27.95 | 27.95 | -0.45 (-1.58%) | 6,286,660 |
| 12 Mar 2024 | CNY | 28.79 | 29.1 | 28.19 | 28.4 | 28.4 | -0.15 (-0.53%) | 5,813,860 |
| 11 Mar 2024 | CNY | 28.38 | 28.64 | 28.09 | 28.55 | 28.55 | +0.05 (+0.18%) | 3,244,330 |
| 8 Mar 2024 | CNY | 27.77 | 28.58 | 27.43 | 28.5 | 28.5 | +0.89 (+3.22%) | 4,113,770 |
| 7 Mar 2024 | CNY | 28.6 | 28.8 | 27.6 | 27.61 | 27.61 | -1.1 (-3.83%) | 3,967,650 |
| 6 Mar 2024 | CNY | 28.9 | 29.48 | 28.56 | 28.71 | 28.71 | -0.38 (-1.31%) | 3,105,540 |
| 5 Mar 2024 | CNY | 28.67 | 29.74 | 28.55 | 29.09 | 29.09 | +0.3 (+1.04%) | 5,774,470 |
| 4 Mar 2024 | CNY | 29.48 | 29.48 | 28.4 | 28.79 | 28.79 | -0.43 (-1.47%) | 4,355,380 |
| 1 Mar 2024 | CNY | 28.86 | 29.45 | 28.65 | 29.22 | 29.22 | +0.42 (+1.46%) | 4,839,470 |
| 29 Feb 2024 | CNY | 27.54 | 28.8 | 27.54 | 28.8 | 28.8 | +0.98 (+3.52%) | 7,018,310 |
