| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 23.38 | 24.9 | 23.38 | 23.74 | 23.74 | +0.37 (+1.58%) | 2,368,760 |
| 11 Apr 2024 | CNY | 22.5 | 23.55 | 22.3 | 23.37 | 23.37 | +0.67 (+2.95%) | 1,357,590 |
| 10 Apr 2024 | CNY | 23.02 | 23.23 | 22.42 | 22.7 | 22.7 | -0.2 (-0.87%) | 592,200 |
| 9 Apr 2024 | CNY | 22.71 | 22.99 | 22.61 | 22.9 | 22.9 | +0.19 (+0.84%) | 420,460 |
| 8 Apr 2024 | CNY | 23.21 | 23.23 | 22.71 | 22.71 | 22.71 | -0.62 (-2.66%) | 735,480 |
| 3 Apr 2024 | CNY | 23.4 | 23.49 | 22.93 | 23.33 | 23.33 | +0.16 (+0.69%) | 828,360 |
| 2 Apr 2024 | CNY | 23.38 | 23.59 | 23.05 | 23.17 | 23.17 | -0.18 (-0.77%) | 916,840 |
| 1 Apr 2024 | CNY | 22.3 | 23.69 | 22.3 | 23.35 | 23.35 | +1.09 (+4.90%) | 1,561,150 |
| 29 Mar 2024 | CNY | 22.11 | 22.45 | 21.83 | 22.26 | 22.26 | +0.11 (+0.50%) | 833,760 |
| 28 Mar 2024 | CNY | 21.58 | 22.59 | 21.52 | 22.15 | 22.15 | +0.33 (+1.51%) | 1,343,680 |
| 27 Mar 2024 | CNY | 22.56 | 22.91 | 21.79 | 21.82 | 21.82 | -0.81 (-3.58%) | 1,445,360 |
| 26 Mar 2024 | CNY | 22.68 | 22.9 | 22.38 | 22.63 | 22.63 | -0.05 (-0.22%) | 1,118,940 |
| 25 Mar 2024 | CNY | 22.89 | 23.62 | 22.61 | 22.68 | 22.68 | -0.21 (-0.92%) | 1,233,940 |
| 22 Mar 2024 | CNY | 23.08 | 23.25 | 22.62 | 22.89 | 22.89 | -0.33 (-1.42%) | 952,300 |
| 21 Mar 2024 | CNY | 23.21 | 23.49 | 22.85 | 23.22 | 23.22 | -0.04 (-0.17%) | 1,018,100 |
| 20 Mar 2024 | CNY | 23.19 | 23.37 | 23.1 | 23.26 | 23.26 | +0.01 (+0.04%) | 838,780 |
| 19 Mar 2024 | CNY | 23.5 | 23.59 | 23.15 | 23.25 | 23.25 | -0.23 (-0.98%) | 1,064,130 |
| 18 Mar 2024 | CNY | 23.63 | 23.98 | 22.8 | 23.48 | 23.48 | +0.03 (+0.13%) | 2,831,150 |
| 15 Mar 2024 | CNY | 23.29 | 23.56 | 23.18 | 23.45 | 23.45 | -0.05 (-0.21%) | 772,630 |
| 14 Mar 2024 | CNY | 23.7 | 23.93 | 23.06 | 23.5 | 23.5 | -0.2 (-0.84%) | 930,860 |
| 13 Mar 2024 | CNY | 23.99 | 24.15 | 23.59 | 23.7 | 23.7 | -0.39 (-1.62%) | 1,415,360 |
| 12 Mar 2024 | CNY | 24.4 | 24.78 | 23.8 | 24.09 | 24.09 | -0.26 (-1.07%) | 1,551,480 |
| 11 Mar 2024 | CNY | 24.44 | 24.53 | 23.59 | 24.35 | 24.35 | -0.21 (-0.86%) | 2,044,810 |
| 8 Mar 2024 | CNY | 24.95 | 25.13 | 24.03 | 24.56 | 24.56 | -0.43 (-1.72%) | 2,704,220 |
| 7 Mar 2024 | CNY | 23.1 | 25.05 | 22.97 | 24.99 | 24.99 | +1.57 (+6.70%) | 4,294,990 |
| 6 Mar 2024 | CNY | 22.65 | 23.94 | 22.28 | 23.42 | 23.42 | +0.57 (+2.49%) | 3,107,510 |
| 5 Mar 2024 | CNY | 23.4 | 24.36 | 22.68 | 22.85 | 22.85 | -0.12 (-0.52%) | 5,097,200 |
| 4 Mar 2024 | CNY | 20.98 | 22.97 | 20.95 | 22.97 | 22.97 | +2.09 (+10.01%) | 3,364,380 |
| 1 Mar 2024 | CNY | 20.71 | 21.09 | 20.63 | 20.88 | 20.88 | -0.02 (-0.10%) | 983,600 |
| 29 Feb 2024 | CNY | 20.62 | 21 | 20.11 | 20.9 | 20.9 | +0.24 (+1.16%) | 1,060,380 |
