| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.7 | 29.81 | 28.41 | 29.06 | 29.06 | -0.62 (-2.09%) | 3,049,700 |
| 11 Apr 2024 | CNY | 27.9 | 29.97 | 27.52 | 29.68 | 29.68 | +1.98 (+7.15%) | 5,218,700 |
| 10 Apr 2024 | CNY | 26.76 | 27.82 | 26.76 | 27.7 | 27.7 | +0.54 (+1.99%) | 4,755,110 |
| 9 Apr 2024 | CNY | 25.18 | 27.38 | 25.18 | 27.16 | 27.16 | +1.71 (+6.72%) | 5,034,880 |
| 8 Apr 2024 | CNY | 23.25 | 26.1 | 22.9 | 25.45 | 25.45 | +2.08 (+8.90%) | 3,794,340 |
| 3 Apr 2024 | CNY | 23.38 | 23.76 | 23.2 | 23.37 | 23.37 | -0.18 (-0.76%) | 1,110,030 |
| 2 Apr 2024 | CNY | 23.89 | 23.95 | 23.25 | 23.55 | 23.55 | -0.33 (-1.38%) | 1,440,980 |
| 1 Apr 2024 | CNY | 23.16 | 23.9 | 23.16 | 23.88 | 23.88 | +0.58 (+2.49%) | 1,302,370 |
| 29 Mar 2024 | CNY | 22.64 | 23.36 | 22.46 | 23.3 | 23.3 | +0.48 (+2.10%) | 1,257,690 |
| 28 Mar 2024 | CNY | 22.72 | 23.19 | 22.61 | 22.82 | 22.82 | -0.13 (-0.57%) | 1,327,980 |
| 27 Mar 2024 | CNY | 23.28 | 23.38 | 22.75 | 22.95 | 22.95 | -0.49 (-2.09%) | 1,399,280 |
| 26 Mar 2024 | CNY | 23.68 | 23.73 | 23.03 | 23.44 | 23.44 | -0.26 (-1.10%) | 1,078,970 |
| 25 Mar 2024 | CNY | 23.96 | 24.1 | 23.5 | 23.7 | 23.7 | -0.4 (-1.66%) | 1,476,990 |
| 22 Mar 2024 | CNY | 24.6 | 24.83 | 23.86 | 24.1 | 24.1 | -0.53 (-2.15%) | 1,600,670 |
| 21 Mar 2024 | CNY | 25.23 | 25.23 | 24.36 | 24.63 | 24.63 | -0.29 (-1.16%) | 1,388,660 |
| 20 Mar 2024 | CNY | 24.57 | 25.55 | 24.23 | 24.92 | 24.92 | +0.41 (+1.67%) | 2,222,680 |
| 19 Mar 2024 | CNY | 24.83 | 24.95 | 24.51 | 24.51 | 24.51 | -0.33 (-1.33%) | 1,167,210 |
| 18 Mar 2024 | CNY | 24.62 | 24.88 | 23.92 | 24.84 | 24.84 | +0.18 (+0.73%) | 1,811,430 |
| 15 Mar 2024 | CNY | 24.35 | 25.31 | 23.98 | 24.66 | 24.66 | +0.09 (+0.37%) | 2,118,120 |
| 14 Mar 2024 | CNY | 25.8 | 26.24 | 24.25 | 24.57 | 24.57 | -0.13 (-0.53%) | 2,791,900 |
| 13 Mar 2024 | CNY | 24.75 | 24.96 | 24.45 | 24.7 | 24.7 | -0.08 (-0.32%) | 1,406,890 |
| 12 Mar 2024 | CNY | 23.95 | 24.9 | 23.95 | 24.78 | 24.78 | +0.71 (+2.95%) | 1,813,130 |
| 11 Mar 2024 | CNY | 23.8 | 24.08 | 23.2 | 24.07 | 24.07 | +0.52 (+2.21%) | 2,024,830 |
| 8 Mar 2024 | CNY | 23.41 | 23.79 | 23.23 | 23.55 | 23.55 | +0.1 (+0.43%) | 1,331,950 |
| 7 Mar 2024 | CNY | 24.4 | 24.4 | 23.36 | 23.45 | 23.45 | -0.84 (-3.46%) | 1,795,960 |
| 6 Mar 2024 | CNY | 24.5 | 24.83 | 23.75 | 24.29 | 24.29 | -0.44 (-1.78%) | 1,958,740 |
| 5 Mar 2024 | CNY | 25.08 | 25.39 | 24.43 | 24.73 | 24.73 | -0.6 (-2.37%) | 2,181,110 |
| 4 Mar 2024 | CNY | 24.91 | 25.8 | 24.81 | 25.33 | 25.33 | +0.4 (+1.60%) | 1,765,680 |
| 1 Mar 2024 | CNY | 24.75 | 25 | 24.24 | 24.93 | 24.93 | -0.03 (-0.12%) | 1,770,060 |
| 29 Feb 2024 | CNY | 24.3 | 25.18 | 24.29 | 24.96 | 24.96 | +0.16 (+0.65%) | 2,746,520 |
