| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 24.8 | 24.92 | 24.16 | 24.37 | 24.37 | -0.33 (-1.34%) | 975,156 |
| 1 Apr 2024 | CNY | 25.39 | 25.39 | 24.5 | 24.7 | 24.7 | +0.13 (+0.53%) | 955,016 |
| 29 Mar 2024 | CNY | 24.42 | 24.7 | 23.71 | 24.57 | 24.57 | +0.16 (+0.66%) | 630,646 |
| 28 Mar 2024 | CNY | 23.36 | 24.88 | 23.2 | 24.41 | 24.41 | +1.22 (+5.26%) | 1,473,772 |
| 27 Mar 2024 | CNY | 24.92 | 24.92 | 23.19 | 23.19 | 23.19 | -1.77 (-7.09%) | 1,243,562 |
| 26 Mar 2024 | CNY | 24.26 | 25.3 | 24.1 | 24.96 | 24.96 | +0.54 (+2.21%) | 1,348,162 |
| 25 Mar 2024 | CNY | 26.7 | 26.78 | 24.3 | 24.42 | 24.42 | -2.37 (-8.85%) | 2,384,729 |
| 22 Mar 2024 | CNY | 25.58 | 27.28 | 25.26 | 26.79 | 26.79 | +0.99 (+3.84%) | 2,654,823 |
| 21 Mar 2024 | CNY | 25.16 | 26.79 | 24.42 | 25.8 | 25.8 | +0.64 (+2.54%) | 2,093,607 |
| 20 Mar 2024 | CNY | 24.95 | 25.35 | 24.7 | 25.16 | 25.16 | +0.17 (+0.68%) | 780,991 |
| 19 Mar 2024 | CNY | 24.98 | 25.33 | 24.53 | 24.99 | 24.99 | +0.23 (+0.93%) | 767,803 |
| 18 Mar 2024 | CNY | 24.03 | 24.8 | 23.98 | 24.76 | 24.76 | +1.05 (+4.43%) | 1,343,906 |
| 15 Mar 2024 | CNY | 23.36 | 23.78 | 23.11 | 23.71 | 23.71 | +0.35 (+1.50%) | 926,679 |
| 14 Mar 2024 | CNY | 24.34 | 24.4 | 23.07 | 23.36 | 23.36 | -0.98 (-4.03%) | 1,149,786 |
| 13 Mar 2024 | CNY | 24.54 | 24.66 | 23.69 | 24.34 | 24.34 | +0.04 (+0.16%) | 860,269 |
| 12 Mar 2024 | CNY | 23.57 | 24.45 | 23.47 | 24.3 | 24.3 | +0.72 (+3.05%) | 1,073,413 |
| 11 Mar 2024 | CNY | 23.49 | 23.68 | 23 | 23.58 | 23.58 | +0.28 (+1.20%) | 633,840 |
| 8 Mar 2024 | CNY | 22.89 | 23.45 | 22.89 | 23.3 | 23.3 | +0.23 (+1.00%) | 349,131 |
| 7 Mar 2024 | CNY | 23.56 | 24.08 | 23.01 | 23.07 | 23.07 | -0.56 (-2.37%) | 437,129 |
| 6 Mar 2024 | CNY | 23.53 | 23.7 | 22.56 | 23.63 | 23.63 | +0.14 (+0.60%) | 578,102 |
| 5 Mar 2024 | CNY | 23.43 | 24.16 | 23.06 | 23.49 | 23.49 | -0.01 (-0.04%) | 785,318 |
| 4 Mar 2024 | CNY | 24.16 | 24.46 | 22.89 | 23.5 | 23.5 | -0.34 (-1.43%) | 553,605 |
| 1 Mar 2024 | CNY | 23.31 | 24.58 | 23.21 | 23.84 | 23.84 | +0.58 (+2.49%) | 752,993 |
| 29 Feb 2024 | CNY | 22.1 | 23.56 | 21.99 | 23.26 | 23.26 | +1.16 (+5.25%) | 1,035,353 |
| 28 Feb 2024 | CNY | 24.75 | 25.85 | 22.04 | 22.1 | 22.1 | -2.64 (-10.67%) | 1,820,230 |
| 27 Feb 2024 | CNY | 24.25 | 24.8 | 23.7 | 24.74 | 24.74 | +0.65 (+2.70%) | 1,050,221 |
| 26 Feb 2024 | CNY | 23.35 | 24.65 | 22.56 | 24.09 | 24.09 | +0.35 (+1.47%) | 1,553,345 |
| 23 Feb 2024 | CNY | 22.66 | 23.74 | 22.44 | 23.74 | 23.74 | +0.98 (+4.31%) | 1,049,194 |
| 22 Feb 2024 | CNY | 22.26 | 23.44 | 22.02 | 22.76 | 22.76 | +0.06 (+0.26%) | 2,032,561 |
| 21 Feb 2024 | CNY | 21.18 | 22.88 | 21.18 | 22.7 | 22.7 | +1.11 (+5.14%) | 1,293,635 |
