| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.69 | 26.13 | 24.61 | 26 | 26 | +1.4 (+5.69%) | 6,172,890 |
| 11 Apr 2024 | CNY | 24.18 | 24.91 | 24.05 | 24.6 | 24.6 | +0.3 (+1.23%) | 3,914,040 |
| 10 Apr 2024 | CNY | 24.33 | 24.33 | 23.96 | 24.3 | 24.3 | 0.0 (0.0%) | 2,611,870 |
| 9 Apr 2024 | CNY | 24.36 | 24.75 | 24.1 | 24.3 | 24.3 | -0.37 (-1.50%) | 3,742,610 |
| 8 Apr 2024 | CNY | 24.7 | 24.79 | 24.3 | 24.67 | 24.67 | -0.16 (-0.64%) | 4,678,600 |
| 3 Apr 2024 | CNY | 25.17 | 25.34 | 24.71 | 24.83 | 24.83 | -0.22 (-0.88%) | 2,801,420 |
| 2 Apr 2024 | CNY | 24.92 | 25.22 | 24.66 | 25.05 | 25.05 | +0.13 (+0.52%) | 5,025,330 |
| 1 Apr 2024 | CNY | 24.45 | 25.55 | 23.91 | 24.92 | 24.92 | +0.5 (+2.05%) | 8,094,820 |
| 29 Mar 2024 | CNY | 23.74 | 24.45 | 23.45 | 24.42 | 24.42 | +0.77 (+3.26%) | 5,494,330 |
| 28 Mar 2024 | CNY | 22.97 | 23.82 | 22.83 | 23.65 | 23.65 | +0.55 (+2.38%) | 4,907,470 |
| 27 Mar 2024 | CNY | 23.52 | 24 | 23.02 | 23.1 | 23.1 | -0.24 (-1.03%) | 4,992,920 |
| 26 Mar 2024 | CNY | 23.71 | 23.79 | 23.21 | 23.34 | 23.34 | -0.38 (-1.60%) | 3,875,890 |
| 25 Mar 2024 | CNY | 23.11 | 24.16 | 23 | 23.72 | 23.72 | +0.57 (+2.46%) | 5,925,290 |
| 22 Mar 2024 | CNY | 23.2 | 23.44 | 22.93 | 23.15 | 23.15 | -0.07 (-0.30%) | 3,066,960 |
| 21 Mar 2024 | CNY | 23.38 | 23.54 | 23.18 | 23.22 | 23.22 | -0.22 (-0.94%) | 2,781,200 |
| 20 Mar 2024 | CNY | 23.39 | 23.78 | 23.28 | 23.44 | 23.44 | -0.05 (-0.21%) | 3,534,280 |
| 19 Mar 2024 | CNY | 23.56 | 23.64 | 23.2 | 23.49 | 23.49 | -0.08 (-0.34%) | 3,189,820 |
| 18 Mar 2024 | CNY | 23.31 | 23.68 | 22.79 | 23.57 | 23.57 | +0.25 (+1.07%) | 5,082,010 |
| 15 Mar 2024 | CNY | 22.97 | 23.34 | 22.91 | 23.32 | 23.32 | +0.47 (+2.06%) | 5,134,640 |
| 14 Mar 2024 | CNY | 22.77 | 23.25 | 22.66 | 22.85 | 22.85 | +0.15 (+0.66%) | 6,528,800 |
| 13 Mar 2024 | CNY | 23.3 | 23.37 | 22.5 | 22.7 | 22.7 | -0.68 (-2.91%) | 8,597,000 |
| 12 Mar 2024 | CNY | 23.59 | 23.59 | 23.04 | 23.38 | 23.38 | -0.26 (-1.10%) | 5,991,760 |
| 11 Mar 2024 | CNY | 23.74 | 24.3 | 23.4 | 23.64 | 23.64 | -0.09 (-0.38%) | 6,368,910 |
| 8 Mar 2024 | CNY | 24.35 | 24.62 | 23.49 | 23.73 | 23.73 | -0.81 (-3.30%) | 8,447,320 |
| 7 Mar 2024 | CNY | 24.58 | 25.05 | 24.15 | 24.54 | 24.54 | +0.04 (+0.16%) | 5,297,700 |
| 6 Mar 2024 | CNY | 24.1 | 24.86 | 23.83 | 24.5 | 24.5 | +0.42 (+1.74%) | 5,169,350 |
| 5 Mar 2024 | CNY | 24 | 24.78 | 23.68 | 24.08 | 24.08 | -0.11 (-0.45%) | 7,267,400 |
| 4 Mar 2024 | CNY | 23.48 | 24.3 | 23.15 | 24.19 | 24.19 | +0.72 (+3.07%) | 5,979,420 |
| 1 Mar 2024 | CNY | 23.07 | 23.64 | 22.89 | 23.47 | 23.47 | +0.3 (+1.29%) | 6,271,600 |
| 29 Feb 2024 | CNY | 22.91 | 23.21 | 22.45 | 23.17 | 23.17 | +0.26 (+1.13%) | 8,024,480 |
