| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 24.27 | 24.52 | 23.49 | 23.52 | 23.52 | -0.87 (-3.57%) | 2,528,645 |
| 15 Apr 2024 | CNY | 24.56 | 25 | 24.07 | 24.39 | 24.39 | -0.34 (-1.37%) | 2,512,159 |
| 12 Apr 2024 | CNY | 25.01 | 25.19 | 24.55 | 24.73 | 24.73 | -0.4 (-1.59%) | 2,550,875 |
| 11 Apr 2024 | CNY | 25.09 | 25.53 | 24.9 | 25.13 | 25.13 | -0.02 (-0.08%) | 1,677,320 |
| 10 Apr 2024 | CNY | 25.35 | 25.76 | 25.04 | 25.15 | 25.15 | -0.37 (-1.45%) | 2,058,246 |
| 9 Apr 2024 | CNY | 24.99 | 25.52 | 24.66 | 25.52 | 25.52 | +0.53 (+2.12%) | 2,615,946 |
| 8 Apr 2024 | CNY | 25.5 | 25.5 | 24.91 | 24.99 | 24.99 | -0.51 (-2%) | 2,395,500 |
| 3 Apr 2024 | CNY | 25.22 | 25.66 | 25 | 25.5 | 25.5 | +0.27 (+1.07%) | 2,195,246 |
| 2 Apr 2024 | CNY | 25.46 | 25.54 | 25 | 25.23 | 25.23 | -0.32 (-1.25%) | 2,280,069 |
| 1 Apr 2024 | CNY | 25.05 | 25.71 | 25.05 | 25.55 | 25.55 | +0.55 (+2.20%) | 4,202,989 |
| 29 Mar 2024 | CNY | 25.36 | 25.52 | 24.8 | 25 | 25 | -0.52 (-2.04%) | 2,505,960 |
| 28 Mar 2024 | CNY | 25.09 | 26.16 | 24.93 | 25.52 | 25.52 | +0.24 (+0.95%) | 4,375,680 |
| 27 Mar 2024 | CNY | 25.15 | 25.75 | 25.1 | 25.28 | 25.28 | +0.13 (+0.52%) | 2,600,060 |
| 26 Mar 2024 | CNY | 25.1 | 25.4 | 24.94 | 25.15 | 25.15 | +0.09 (+0.36%) | 1,934,212 |
| 25 Mar 2024 | CNY | 25.6 | 25.76 | 25.06 | 25.06 | 25.06 | -0.63 (-2.45%) | 2,279,880 |
| 22 Mar 2024 | CNY | 26.85 | 26.85 | 25.6 | 25.69 | 25.69 | -1.16 (-4.32%) | 3,737,236 |
| 21 Mar 2024 | CNY | 27.52 | 27.58 | 26.83 | 26.85 | 26.85 | -0.66 (-2.40%) | 2,744,281 |
| 20 Mar 2024 | CNY | 27.66 | 27.69 | 27.31 | 27.51 | 27.51 | -0.21 (-0.76%) | 2,330,523 |
| 19 Mar 2024 | CNY | 27.81 | 28.09 | 27.63 | 27.72 | 27.72 | -0.27 (-0.96%) | 1,911,800 |
| 18 Mar 2024 | CNY | 27.86 | 27.99 | 27.31 | 27.99 | 27.99 | +0.29 (+1.05%) | 1,750,407 |
| 15 Mar 2024 | CNY | 27.61 | 27.89 | 27.27 | 27.7 | 27.7 | -0.02 (-0.07%) | 1,963,860 |
| 14 Mar 2024 | CNY | 28.44 | 28.72 | 27.59 | 27.72 | 27.72 | -0.44 (-1.56%) | 2,316,000 |
| 13 Mar 2024 | CNY | 28.66 | 28.66 | 27.77 | 28.16 | 28.16 | -0.64 (-2.22%) | 3,753,300 |
| 12 Mar 2024 | CNY | 27.9 | 29.06 | 27.77 | 28.8 | 28.8 | +1.08 (+3.90%) | 5,487,550 |
| 11 Mar 2024 | CNY | 27.02 | 27.73 | 26.97 | 27.72 | 27.72 | +0.63 (+2.33%) | 1,773,260 |
| 8 Mar 2024 | CNY | 26.79 | 27.19 | 26.64 | 27.09 | 27.09 | +0.33 (+1.23%) | 1,466,396 |
| 7 Mar 2024 | CNY | 27.5 | 27.69 | 26.76 | 26.76 | 26.76 | -0.75 (-2.73%) | 2,141,100 |
| 6 Mar 2024 | CNY | 27.6 | 27.88 | 27.16 | 27.51 | 27.51 | -0.23 (-0.83%) | 1,966,386 |
| 5 Mar 2024 | CNY | 27.99 | 28.16 | 27.53 | 27.74 | 27.74 | -0.53 (-1.87%) | 2,514,660 |
| 4 Mar 2024 | CNY | 27.9 | 28.33 | 27.6 | 28.27 | 28.27 | +0.35 (+1.25%) | 3,335,036 |
