| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 22.04 | 22.46 | 21.78 | 21.82 | 21.82 | -0.16 (-0.73%) | 942,800 |
| 11 Apr 2024 | CNY | 21.68 | 22.44 | 21.68 | 21.98 | 21.98 | +0.05 (+0.23%) | 1,174,660 |
| 10 Apr 2024 | CNY | 22.73 | 22.73 | 21.59 | 21.93 | 21.93 | -0.76 (-3.35%) | 1,464,400 |
| 9 Apr 2024 | CNY | 22.7 | 22.95 | 22.33 | 22.69 | 22.69 | +0.01 (+0.04%) | 1,034,700 |
| 8 Apr 2024 | CNY | 23.36 | 23.38 | 22.58 | 22.68 | 22.68 | -0.61 (-2.62%) | 1,484,640 |
| 3 Apr 2024 | CNY | 24.1 | 24.16 | 22.99 | 23.29 | 23.29 | -0.82 (-3.40%) | 1,683,160 |
| 2 Apr 2024 | CNY | 24.96 | 25 | 23.93 | 24.11 | 24.11 | -1.35 (-5.30%) | 2,945,930 |
| 1 Apr 2024 | CNY | 25.11 | 25.47 | 24.85 | 25.46 | 25.46 | +0.35 (+1.39%) | 1,792,280 |
| 29 Mar 2024 | CNY | 25.07 | 25.31 | 24.42 | 25.11 | 25.11 | +0.03 (+0.12%) | 1,866,620 |
| 28 Mar 2024 | CNY | 24.5 | 25.34 | 24.15 | 25.08 | 25.08 | +0.94 (+3.89%) | 2,400,000 |
| 27 Mar 2024 | CNY | 25.2 | 25.52 | 24.14 | 24.14 | 24.14 | -1.22 (-4.81%) | 2,506,420 |
| 26 Mar 2024 | CNY | 25.5 | 25.96 | 24.97 | 25.36 | 25.36 | -0.22 (-0.86%) | 2,803,810 |
| 25 Mar 2024 | CNY | 26.5 | 27 | 25.5 | 25.58 | 25.58 | -1.33 (-4.94%) | 3,404,720 |
| 22 Mar 2024 | CNY | 27.7 | 27.7 | 25.7 | 26.91 | 26.91 | -0.86 (-3.10%) | 5,060,610 |
| 21 Mar 2024 | CNY | 26.33 | 29.19 | 26.21 | 27.77 | 27.77 | +1.23 (+4.63%) | 5,736,260 |
| 20 Mar 2024 | CNY | 25.9 | 27.69 | 25.76 | 26.54 | 26.54 | +0.61 (+2.35%) | 4,281,340 |
| 19 Mar 2024 | CNY | 25.87 | 26.26 | 25.8 | 25.93 | 25.93 | -0.12 (-0.46%) | 2,278,010 |
| 18 Mar 2024 | CNY | 26.03 | 26.26 | 25.58 | 26.05 | 26.05 | -0.05 (-0.19%) | 4,080,010 |
| 15 Mar 2024 | CNY | 24.65 | 26.18 | 24.51 | 26.1 | 26.1 | +1.46 (+5.93%) | 4,696,100 |
| 14 Mar 2024 | CNY | 24.89 | 25.13 | 24.18 | 24.64 | 24.64 | -0.34 (-1.36%) | 2,286,640 |
| 13 Mar 2024 | CNY | 24.76 | 25.5 | 24.76 | 24.98 | 24.98 | +0.23 (+0.93%) | 2,505,080 |
| 12 Mar 2024 | CNY | 24.58 | 24.85 | 24.38 | 24.75 | 24.75 | +0.53 (+2.19%) | 2,362,050 |
| 11 Mar 2024 | CNY | 24 | 24.39 | 23.57 | 24.22 | 24.22 | +0.09 (+0.37%) | 2,014,270 |
| 8 Mar 2024 | CNY | 23.54 | 24.41 | 23.5 | 24.13 | 24.13 | +0.58 (+2.46%) | 2,002,850 |
| 7 Mar 2024 | CNY | 24.5 | 24.54 | 23.35 | 23.55 | 23.55 | -0.9 (-3.68%) | 2,814,080 |
| 6 Mar 2024 | CNY | 23.64 | 25.12 | 23.52 | 24.45 | 24.45 | +0.71 (+2.99%) | 3,563,040 |
| 5 Mar 2024 | CNY | 23.7 | 24.47 | 23.5 | 23.74 | 23.74 | -0.38 (-1.58%) | 2,699,470 |
| 4 Mar 2024 | CNY | 23.66 | 24.5 | 23.18 | 24.12 | 24.12 | +0.48 (+2.03%) | 3,544,440 |
| 1 Mar 2024 | CNY | 23.22 | 24.02 | 22.9 | 23.64 | 23.64 | +0.44 (+1.90%) | 3,489,040 |
| 29 Feb 2024 | CNY | 21.51 | 23.48 | 21.51 | 23.2 | 23.2 | +0.58 (+2.56%) | 4,548,320 |
