| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 23.98 | 24.13 | 23.41 | 23.75 | 23.75 | -0.14 (-0.59%) | 1,958,921 |
| 8 Apr 2024 | CNY | 24.2 | 24.53 | 23.88 | 23.89 | 23.89 | -0.38 (-1.57%) | 2,438,275 |
| 3 Apr 2024 | CNY | 24.73 | 24.79 | 24.03 | 24.27 | 24.27 | -0.52 (-2.10%) | 1,963,512 |
| 2 Apr 2024 | CNY | 24.92 | 25 | 24.6 | 24.79 | 24.79 | -0.13 (-0.52%) | 2,473,272 |
| 1 Apr 2024 | CNY | 24.3 | 25.12 | 24.08 | 24.92 | 24.92 | +0.85 (+3.53%) | 3,435,804 |
| 29 Mar 2024 | CNY | 24.16 | 24.75 | 23.81 | 24.07 | 24.07 | +0.11 (+0.46%) | 1,830,406 |
| 28 Mar 2024 | CNY | 23.5 | 24.14 | 23.5 | 23.96 | 23.96 | +0.27 (+1.14%) | 3,551,973 |
| 27 Mar 2024 | CNY | 24.22 | 24.38 | 23.63 | 23.69 | 23.69 | -0.3 (-1.25%) | 2,978,500 |
| 26 Mar 2024 | CNY | 23.84 | 24.35 | 23.8 | 23.99 | 23.99 | -0.08 (-0.33%) | 2,441,455 |
| 25 Mar 2024 | CNY | 24.4 | 25.01 | 24 | 24.07 | 24.07 | -0.5 (-2.04%) | 4,647,124 |
| 22 Mar 2024 | CNY | 25.08 | 25.1 | 24.39 | 24.57 | 24.57 | -0.51 (-2.03%) | 2,885,225 |
| 21 Mar 2024 | CNY | 24.8 | 25.49 | 24.32 | 25.08 | 25.08 | +0.55 (+2.24%) | 4,022,037 |
| 20 Mar 2024 | CNY | 24.86 | 25.15 | 24.35 | 24.53 | 24.53 | -0.36 (-1.45%) | 3,152,294 |
| 19 Mar 2024 | CNY | 25.23 | 25.25 | 24.6 | 24.89 | 24.89 | -0.33 (-1.31%) | 3,437,662 |
| 18 Mar 2024 | CNY | 24.37 | 25.6 | 24.31 | 25.22 | 25.22 | +1.13 (+4.69%) | 6,795,374 |
| 15 Mar 2024 | CNY | 23.75 | 24.13 | 23.45 | 24.09 | 24.09 | +0.22 (+0.92%) | 2,681,424 |
| 14 Mar 2024 | CNY | 23.99 | 24.27 | 23.61 | 23.87 | 23.87 | -0.13 (-0.54%) | 2,112,173 |
| 13 Mar 2024 | CNY | 24 | 25 | 23.88 | 24 | 24 | +0.04 (+0.17%) | 3,294,925 |
| 12 Mar 2024 | CNY | 23.95 | 24.16 | 23.6 | 23.96 | 23.96 | +0.02 (+0.08%) | 4,679,785 |
| 11 Mar 2024 | CNY | 23.21 | 24.57 | 23.1 | 23.94 | 23.94 | +0.71 (+3.06%) | 6,099,765 |
| 8 Mar 2024 | CNY | 23.12 | 23.48 | 22.74 | 23.23 | 23.23 | +0.1 (+0.43%) | 2,889,900 |
| 7 Mar 2024 | CNY | 23.57 | 23.83 | 23.11 | 23.13 | 23.13 | -0.61 (-2.57%) | 4,575,800 |
| 6 Mar 2024 | CNY | 23.19 | 23.88 | 23 | 23.74 | 23.74 | +0.55 (+2.37%) | 4,453,010 |
| 5 Mar 2024 | CNY | 22.9 | 23.58 | 22.56 | 23.19 | 23.19 | -0.28 (-1.19%) | 5,320,500 |
| 4 Mar 2024 | CNY | 22.9 | 23.67 | 22.5 | 23.47 | 23.47 | +0.41 (+1.78%) | 5,645,430 |
| 1 Mar 2024 | CNY | 22.29 | 23.4 | 22.24 | 23.06 | 23.06 | +0.77 (+3.45%) | 5,669,900 |
| 29 Feb 2024 | CNY | 21.1 | 22.44 | 20.93 | 22.29 | 22.29 | +0.81 (+3.77%) | 6,136,200 |
| 28 Feb 2024 | CNY | 23 | 23.2 | 21.48 | 21.48 | 21.48 | -1.52 (-6.61%) | 8,353,042 |
| 27 Feb 2024 | CNY | 20.88 | 23 | 20.73 | 23 | 23 | +2.09 (+10.00%) | 9,951,944 |
| 26 Feb 2024 | CNY | 19.92 | 21.37 | 19.92 | 20.91 | 20.91 | +1.33 (+6.79%) | 7,544,180 |
