| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.84 | 25.37 | 24.41 | 24.45 | 24.45 | -0.5 (-2.00%) | 534,690 |
| 11 Apr 2024 | CNY | 24.23 | 25.34 | 24.23 | 24.95 | 24.95 | +0.51 (+2.09%) | 683,960 |
| 10 Apr 2024 | CNY | 25.31 | 25.31 | 24.3 | 24.44 | 24.44 | -0.54 (-2.16%) | 509,980 |
| 9 Apr 2024 | CNY | 24.79 | 25.14 | 24.72 | 24.98 | 24.98 | +0.03 (+0.12%) | 375,890 |
| 8 Apr 2024 | CNY | 25.43 | 25.48 | 24.8 | 24.95 | 24.95 | -0.29 (-1.15%) | 699,500 |
| 3 Apr 2024 | CNY | 25.4 | 25.82 | 25.01 | 25.24 | 25.24 | -0.29 (-1.14%) | 703,900 |
| 2 Apr 2024 | CNY | 25.3 | 25.87 | 25.2 | 25.53 | 25.53 | +0.23 (+0.91%) | 760,000 |
| 1 Apr 2024 | CNY | 24.55 | 25.43 | 24.54 | 25.3 | 25.3 | +0.75 (+3.05%) | 627,880 |
| 29 Mar 2024 | CNY | 24.13 | 24.73 | 24.07 | 24.55 | 24.55 | +0.19 (+0.78%) | 806,480 |
| 28 Mar 2024 | CNY | 23.96 | 24.72 | 23.96 | 24.36 | 24.36 | +0.42 (+1.75%) | 842,380 |
| 27 Mar 2024 | CNY | 24.33 | 24.7 | 23.92 | 23.94 | 23.94 | -0.32 (-1.32%) | 775,350 |
| 26 Mar 2024 | CNY | 24.85 | 25.03 | 24.08 | 24.26 | 24.26 | -0.26 (-1.06%) | 1,005,550 |
| 25 Mar 2024 | CNY | 25.98 | 25.98 | 24.52 | 24.52 | 24.52 | -1.45 (-5.58%) | 1,191,880 |
| 22 Mar 2024 | CNY | 26.2 | 26.43 | 25.41 | 25.97 | 25.97 | -0.23 (-0.88%) | 1,083,330 |
| 21 Mar 2024 | CNY | 26.49 | 26.49 | 25.92 | 26.2 | 26.2 | 0.0 (0.0%) | 592,960 |
| 20 Mar 2024 | CNY | 26.06 | 26.39 | 25.92 | 26.2 | 26.2 | +0.14 (+0.54%) | 452,460 |
| 19 Mar 2024 | CNY | 26.47 | 26.54 | 26.06 | 26.06 | 26.06 | -0.39 (-1.47%) | 466,150 |
| 18 Mar 2024 | CNY | 25.96 | 26.57 | 25.96 | 26.45 | 26.45 | +0.65 (+2.52%) | 819,610 |
| 15 Mar 2024 | CNY | 25.54 | 25.91 | 25.46 | 25.8 | 25.8 | +0.14 (+0.55%) | 619,060 |
| 14 Mar 2024 | CNY | 25.97 | 26.14 | 25.5 | 25.66 | 25.66 | -0.33 (-1.27%) | 606,550 |
| 13 Mar 2024 | CNY | 26.16 | 26.35 | 25.85 | 25.99 | 25.99 | -0.17 (-0.65%) | 638,620 |
| 12 Mar 2024 | CNY | 25.92 | 26.37 | 25.69 | 26.16 | 26.16 | +0.19 (+0.73%) | 858,330 |
| 11 Mar 2024 | CNY | 25.57 | 26.12 | 25.5 | 25.97 | 25.97 | +0.39 (+1.52%) | 918,250 |
| 8 Mar 2024 | CNY | 24.7 | 25.84 | 24.66 | 25.58 | 25.58 | +0.83 (+3.35%) | 1,462,250 |
| 7 Mar 2024 | CNY | 25.16 | 25.48 | 24.7 | 24.75 | 24.75 | -0.37 (-1.47%) | 933,080 |
| 6 Mar 2024 | CNY | 24.19 | 25.49 | 24.18 | 25.12 | 25.12 | +0.66 (+2.70%) | 941,770 |
| 5 Mar 2024 | CNY | 25 | 25 | 24.34 | 24.46 | 24.46 | -0.59 (-2.36%) | 1,056,840 |
| 4 Mar 2024 | CNY | 25.95 | 25.95 | 25 | 25.05 | 25.05 | -0.63 (-2.45%) | 1,183,700 |
| 1 Mar 2024 | CNY | 24.54 | 25.9 | 24.35 | 25.68 | 25.68 | +1.33 (+5.46%) | 1,952,240 |
| 29 Feb 2024 | CNY | 23.08 | 24.54 | 23.08 | 24.35 | 24.35 | +0.9 (+3.84%) | 1,436,400 |
