| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.83 | 25.52 | 24.62 | 25.03 | 25.03 | +0.56 (+2.29%) | 952,710 |
| 11 Apr 2024 | CNY | 24.42 | 25.15 | 24.11 | 24.47 | 24.47 | -0.14 (-0.57%) | 579,290 |
| 10 Apr 2024 | CNY | 25.22 | 25.22 | 24.41 | 24.61 | 24.61 | -0.6 (-2.38%) | 1,084,740 |
| 9 Apr 2024 | CNY | 24.51 | 25.98 | 24.5 | 25.21 | 25.21 | +0.7 (+2.86%) | 1,111,930 |
| 8 Apr 2024 | CNY | 26.05 | 26.1 | 24.51 | 24.51 | 24.51 | -1.54 (-5.91%) | 916,360 |
| 3 Apr 2024 | CNY | 25.98 | 26.57 | 25.4 | 26.05 | 26.05 | +0.07 (+0.27%) | 964,210 |
| 2 Apr 2024 | CNY | 26.72 | 26.96 | 25.72 | 25.98 | 25.98 | -0.72 (-2.70%) | 979,900 |
| 1 Apr 2024 | CNY | 26.5 | 26.9 | 26.45 | 26.7 | 26.7 | +0.45 (+1.71%) | 919,640 |
| 29 Mar 2024 | CNY | 25.95 | 26.56 | 25.62 | 26.25 | 26.25 | +0.3 (+1.16%) | 1,048,320 |
| 28 Mar 2024 | CNY | 25.32 | 26.49 | 24.95 | 25.95 | 25.95 | +0.63 (+2.49%) | 1,179,700 |
| 27 Mar 2024 | CNY | 26.75 | 26.8 | 25.25 | 25.32 | 25.32 | -1.76 (-6.50%) | 1,404,760 |
| 26 Mar 2024 | CNY | 27.09 | 28.15 | 26.8 | 27.08 | 27.08 | +0.14 (+0.52%) | 1,533,550 |
| 25 Mar 2024 | CNY | 29.64 | 29.8 | 26.87 | 26.94 | 26.94 | -3.18 (-10.56%) | 2,796,640 |
| 22 Mar 2024 | CNY | 28.5 | 30.59 | 28.3 | 30.12 | 30.12 | +1.44 (+5.02%) | 3,181,410 |
| 21 Mar 2024 | CNY | 28.48 | 29.8 | 28.27 | 28.68 | 28.68 | +0.41 (+1.45%) | 2,357,000 |
| 20 Mar 2024 | CNY | 27.69 | 28.37 | 27.51 | 28.27 | 28.27 | +0.55 (+1.98%) | 1,763,110 |
| 19 Mar 2024 | CNY | 27.96 | 28.18 | 27.55 | 27.72 | 27.72 | -0.19 (-0.68%) | 1,272,500 |
| 18 Mar 2024 | CNY | 27.17 | 28.06 | 27.16 | 27.91 | 27.91 | +0.75 (+2.76%) | 1,540,790 |
| 15 Mar 2024 | CNY | 26.8 | 27.23 | 26.5 | 27.16 | 27.16 | +0.3 (+1.12%) | 1,094,240 |
| 14 Mar 2024 | CNY | 27.38 | 27.66 | 26.25 | 26.86 | 26.86 | -0.58 (-2.11%) | 1,559,140 |
| 13 Mar 2024 | CNY | 27.9 | 28.35 | 27.39 | 27.44 | 27.44 | -0.32 (-1.15%) | 1,818,830 |
| 12 Mar 2024 | CNY | 28.01 | 28.55 | 27.5 | 27.76 | 27.76 | -0.24 (-0.86%) | 1,938,430 |
| 11 Mar 2024 | CNY | 27.5 | 28 | 26.84 | 28 | 28 | 0.0 (0.0%) | 2,010,740 |
| 8 Mar 2024 | CNY | 26.9 | 28.48 | 26.32 | 28 | 28 | +0.87 (+3.21%) | 2,713,190 |
| 7 Mar 2024 | CNY | 26.72 | 27.99 | 26.68 | 27.13 | 27.13 | +0.38 (+1.42%) | 2,512,630 |
| 6 Mar 2024 | CNY | 26.5 | 27.17 | 26.01 | 26.75 | 26.75 | -0.49 (-1.80%) | 1,918,010 |
| 5 Mar 2024 | CNY | 26.84 | 28.28 | 26.28 | 27.24 | 27.24 | +0.24 (+0.89%) | 3,202,830 |
| 4 Mar 2024 | CNY | 27.14 | 27.74 | 25.38 | 27 | 27 | -1.1 (-3.91%) | 3,994,820 |
| 1 Mar 2024 | CNY | 29.28 | 29.88 | 26.66 | 28.1 | 28.1 | +0.98 (+3.61%) | 6,498,330 |
| 29 Feb 2024 | CNY | 22.6 | 27.12 | 22.6 | 27.12 | 27.12 | +4.52 (+20.00%) | 3,606,570 |
