| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 20.74 | 21.2 | 20.4 | 20.69 | 20.69 | -0.01 (-0.05%) | 2,161,620 |
| 11 Apr 2024 | CNY | 21.14 | 21.5 | 20.53 | 20.7 | 20.7 | -0.49 (-2.31%) | 2,328,880 |
| 10 Apr 2024 | CNY | 21.87 | 21.9 | 21.16 | 21.19 | 21.19 | -0.81 (-3.68%) | 2,074,050 |
| 9 Apr 2024 | CNY | 21.49 | 22.26 | 21.45 | 22 | 22 | +0.47 (+2.18%) | 2,015,610 |
| 8 Apr 2024 | CNY | 22.21 | 22.32 | 21.2 | 21.53 | 21.53 | -0.86 (-3.84%) | 3,400,320 |
| 3 Apr 2024 | CNY | 22.9 | 23.2 | 22.2 | 22.39 | 22.39 | -0.72 (-3.12%) | 3,632,750 |
| 2 Apr 2024 | CNY | 23.59 | 23.59 | 22.53 | 23.11 | 23.11 | -0.5 (-2.12%) | 3,766,350 |
| 1 Apr 2024 | CNY | 22.76 | 23.75 | 22.76 | 23.61 | 23.61 | +1.27 (+5.68%) | 3,394,360 |
| 29 Mar 2024 | CNY | 22.8 | 22.8 | 21.74 | 22.34 | 22.34 | -0.34 (-1.50%) | 3,012,770 |
| 28 Mar 2024 | CNY | 21.99 | 23.08 | 21.76 | 22.68 | 22.68 | +0.45 (+2.02%) | 4,214,070 |
| 27 Mar 2024 | CNY | 22.4 | 22.99 | 22.02 | 22.23 | 22.23 | -0.34 (-1.51%) | 6,589,350 |
| 26 Mar 2024 | CNY | 24.22 | 24.25 | 22.29 | 22.57 | 22.57 | -1.18 (-4.97%) | 5,629,200 |
| 25 Mar 2024 | CNY | 25.66 | 27.03 | 23.72 | 23.75 | 23.75 | -1.96 (-7.62%) | 6,517,330 |
| 22 Mar 2024 | CNY | 26.51 | 26.73 | 25 | 25.71 | 25.71 | -0.38 (-1.46%) | 7,202,470 |
| 21 Mar 2024 | CNY | 27.41 | 28.79 | 25.98 | 26.09 | 26.09 | -0.11 (-0.42%) | 11,566,270 |
| 20 Mar 2024 | CNY | 24.45 | 26.35 | 24.38 | 26.2 | 26.2 | +1.75 (+7.16%) | 7,098,900 |
| 19 Mar 2024 | CNY | 24.11 | 24.78 | 24.08 | 24.45 | 24.45 | +0.25 (+1.03%) | 3,154,140 |
| 18 Mar 2024 | CNY | 23.53 | 24.2 | 23.24 | 24.2 | 24.2 | +0.77 (+3.29%) | 2,753,910 |
| 15 Mar 2024 | CNY | 23.34 | 23.47 | 22.7 | 23.43 | 23.43 | +0.01 (+0.04%) | 2,350,570 |
| 14 Mar 2024 | CNY | 24.35 | 24.35 | 22.89 | 23.42 | 23.42 | -0.68 (-2.82%) | 2,488,470 |
| 13 Mar 2024 | CNY | 23.9 | 24.76 | 23.71 | 24.1 | 24.1 | +0.33 (+1.39%) | 4,520,970 |
| 12 Mar 2024 | CNY | 23.5 | 23.89 | 23.19 | 23.77 | 23.77 | +0.33 (+1.41%) | 2,725,110 |
| 11 Mar 2024 | CNY | 22.84 | 23.48 | 22.59 | 23.44 | 23.44 | +0.59 (+2.58%) | 2,223,210 |
| 8 Mar 2024 | CNY | 22.52 | 23.1 | 22.16 | 22.85 | 22.85 | -0.25 (-1.08%) | 3,948,310 |
| 7 Mar 2024 | CNY | 23.24 | 24.85 | 22.6 | 23.1 | 23.1 | -0.1 (-0.43%) | 5,492,870 |
| 6 Mar 2024 | CNY | 23.22 | 23.54 | 22.51 | 23.2 | 23.2 | +0.03 (+0.13%) | 2,062,770 |
| 5 Mar 2024 | CNY | 23.72 | 24.02 | 22.92 | 23.17 | 23.17 | -0.77 (-3.22%) | 3,518,910 |
| 4 Mar 2024 | CNY | 24.39 | 25.27 | 23.54 | 23.94 | 23.94 | -0.41 (-1.68%) | 3,196,600 |
| 1 Mar 2024 | CNY | 23.56 | 24.7 | 23.46 | 24.35 | 24.35 | +0.91 (+3.88%) | 3,237,520 |
| 29 Feb 2024 | CNY | 22.51 | 23.78 | 22.42 | 23.44 | 23.44 | +0.64 (+2.81%) | 3,619,430 |
