| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 25 | 26.47 | 24.89 | 25.54 | 25.54 | -0.14 (-0.55%) | 5,747,866 |
| 27 Mar 2024 | CNY | 27 | 27.23 | 25.33 | 25.68 | 25.68 | -2.64 (-9.32%) | 9,528,897 |
| 26 Mar 2024 | CNY | 27.3 | 28.34 | 25.49 | 28.32 | 28.32 | +1.42 (+5.28%) | 7,995,327 |
| 25 Mar 2024 | CNY | 27.41 | 28.36 | 26.87 | 26.9 | 26.9 | -0.76 (-2.75%) | 5,308,144 |
| 22 Mar 2024 | CNY | 27.79 | 28.25 | 26.97 | 27.66 | 27.66 | +0.13 (+0.47%) | 6,047,465 |
| 21 Mar 2024 | CNY | 28.07 | 28.18 | 27.41 | 27.53 | 27.53 | -0.77 (-2.72%) | 6,071,636 |
| 20 Mar 2024 | CNY | 28.73 | 29.38 | 27.72 | 28.3 | 28.3 | -0.54 (-1.87%) | 7,714,585 |
| 19 Mar 2024 | CNY | 28 | 29.77 | 27.32 | 28.84 | 28.84 | +1.24 (+4.49%) | 9,687,884 |
| 18 Mar 2024 | CNY | 27.35 | 27.96 | 26.9 | 27.6 | 27.6 | +0.52 (+1.92%) | 5,643,749 |
| 15 Mar 2024 | CNY | 26.18 | 27.15 | 25.73 | 27.08 | 27.08 | +0.72 (+2.73%) | 5,654,040 |
| 14 Mar 2024 | CNY | 26.5 | 27.25 | 25.85 | 26.36 | 26.36 | -0.62 (-2.30%) | 5,202,896 |
| 13 Mar 2024 | CNY | 27.14 | 27.63 | 26.71 | 26.98 | 26.98 | +0.25 (+0.94%) | 6,376,961 |
| 12 Mar 2024 | CNY | 26.81 | 27.2 | 26.41 | 26.73 | 26.73 | +0.23 (+0.87%) | 5,551,372 |
| 11 Mar 2024 | CNY | 25.65 | 26.6 | 25.33 | 26.5 | 26.5 | +0.35 (+1.34%) | 5,112,065 |
| 8 Mar 2024 | CNY | 25.81 | 26.4 | 25.48 | 26.15 | 26.15 | +0.5 (+1.95%) | 4,882,431 |
| 7 Mar 2024 | CNY | 26.08 | 26.79 | 25.4 | 25.65 | 25.65 | -0.4 (-1.54%) | 5,540,404 |
| 6 Mar 2024 | CNY | 25.68 | 26.64 | 25.21 | 26.05 | 26.05 | +0.27 (+1.05%) | 5,766,135 |
| 5 Mar 2024 | CNY | 26.8 | 27.2 | 25.49 | 25.78 | 25.78 | -1.46 (-5.36%) | 8,469,086 |
| 4 Mar 2024 | CNY | 26.5 | 27.7 | 25.51 | 27.24 | 27.24 | +0.75 (+2.83%) | 9,002,380 |
| 1 Mar 2024 | CNY | 25.63 | 27.2 | 25.2 | 26.49 | 26.49 | +1.27 (+5.04%) | 7,801,896 |
| 29 Feb 2024 | CNY | 23.01 | 25.74 | 23.01 | 25.22 | 25.22 | +1.8 (+7.69%) | 7,006,861 |
| 28 Feb 2024 | CNY | 26.98 | 27.26 | 23.4 | 23.42 | 23.42 | -3.54 (-13.13%) | 9,305,440 |
| 27 Feb 2024 | CNY | 25 | 27.3 | 24.9 | 26.96 | 26.96 | +1.52 (+5.97%) | 7,206,416 |
| 26 Feb 2024 | CNY | 24.6 | 26.22 | 24.36 | 25.44 | 25.44 | +0.45 (+1.80%) | 6,827,653 |
| 23 Feb 2024 | CNY | 24.15 | 25.5 | 23.89 | 24.99 | 24.99 | +1.11 (+4.65%) | 6,944,332 |
| 22 Feb 2024 | CNY | 23.62 | 24.19 | 23.1 | 23.88 | 23.88 | +0.98 (+4.28%) | 5,942,286 |
| 21 Feb 2024 | CNY | 22.5 | 24 | 22.33 | 22.9 | 22.9 | -0.2 (-0.87%) | 6,501,984 |
| 20 Feb 2024 | CNY | 22.8 | 24.12 | 22.26 | 23.1 | 23.1 | -0.4 (-1.70%) | 8,314,043 |
| 19 Feb 2024 | CNY | 21.7 | 24.2 | 20.7 | 23.5 | 23.5 | +2.99 (+14.58%) | 9,831,743 |
| 8 Feb 2024 | CNY | 18.88 | 20.7 | 17.85 | 20.51 | 20.51 | +2.11 (+11.47%) | 8,468,185 |
