| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 23 | 23.7 | 22.66 | 23.55 | 23.55 | +0.44 (+1.90%) | 2,557,824 |
| 3 Apr 2024 | CNY | 23.23 | 23.35 | 22.8 | 23.11 | 23.11 | -0.12 (-0.52%) | 1,306,733 |
| 2 Apr 2024 | CNY | 23.51 | 23.73 | 23.15 | 23.23 | 23.23 | -0.38 (-1.61%) | 1,580,573 |
| 1 Apr 2024 | CNY | 23.77 | 23.8 | 23.36 | 23.61 | 23.61 | +0.32 (+1.37%) | 2,073,391 |
| 29 Mar 2024 | CNY | 22.74 | 23.35 | 22.52 | 23.29 | 23.29 | +0.55 (+2.42%) | 1,990,601 |
| 28 Mar 2024 | CNY | 22.3 | 22.93 | 22.28 | 22.74 | 22.74 | +0.41 (+1.84%) | 1,610,614 |
| 27 Mar 2024 | CNY | 22.91 | 23 | 22.33 | 22.33 | 22.33 | -0.47 (-2.06%) | 2,165,740 |
| 26 Mar 2024 | CNY | 23.39 | 23.5 | 22.56 | 22.8 | 22.8 | -0.6 (-2.56%) | 2,292,937 |
| 25 Mar 2024 | CNY | 23.98 | 24.16 | 23.39 | 23.4 | 23.4 | -0.77 (-3.19%) | 2,839,435 |
| 22 Mar 2024 | CNY | 24.35 | 24.51 | 23.86 | 24.17 | 24.17 | -0.22 (-0.90%) | 2,952,640 |
| 21 Mar 2024 | CNY | 24.9 | 24.99 | 24.19 | 24.39 | 24.39 | -0.29 (-1.18%) | 3,657,554 |
| 20 Mar 2024 | CNY | 24.63 | 24.78 | 24.39 | 24.68 | 24.68 | +0.15 (+0.61%) | 2,334,252 |
| 19 Mar 2024 | CNY | 25.02 | 25.02 | 24.5 | 24.53 | 24.53 | -0.56 (-2.23%) | 3,065,322 |
| 18 Mar 2024 | CNY | 24.97 | 25.09 | 24.7 | 25.09 | 25.09 | +0.26 (+1.05%) | 2,784,382 |
| 15 Mar 2024 | CNY | 24.44 | 24.83 | 24.44 | 24.83 | 24.83 | +0.23 (+0.93%) | 1,564,321 |
| 14 Mar 2024 | CNY | 25.3 | 25.48 | 24.4 | 24.6 | 24.6 | -0.69 (-2.73%) | 2,509,810 |
| 13 Mar 2024 | CNY | 25.69 | 25.85 | 25.18 | 25.29 | 25.29 | -0.4 (-1.56%) | 2,912,538 |
| 12 Mar 2024 | CNY | 25.49 | 26.53 | 25.33 | 25.69 | 25.69 | +0.48 (+1.90%) | 4,224,471 |
| 11 Mar 2024 | CNY | 24.79 | 25.21 | 24.65 | 25.21 | 25.21 | +0.38 (+1.53%) | 1,500,826 |
| 8 Mar 2024 | CNY | 24.87 | 24.88 | 24.37 | 24.83 | 24.83 | +0.11 (+0.44%) | 1,559,427 |
| 7 Mar 2024 | CNY | 24.31 | 25.27 | 24.31 | 24.72 | 24.72 | +0.41 (+1.69%) | 3,227,912 |
| 6 Mar 2024 | CNY | 24.06 | 24.45 | 23.95 | 24.31 | 24.31 | +0.17 (+0.70%) | 1,769,685 |
| 5 Mar 2024 | CNY | 24.62 | 24.62 | 23.9 | 24.14 | 24.14 | -0.65 (-2.62%) | 2,575,152 |
| 4 Mar 2024 | CNY | 24.75 | 24.91 | 24.44 | 24.79 | 24.79 | +0.13 (+0.53%) | 1,661,266 |
| 1 Mar 2024 | CNY | 24.93 | 25.18 | 24.32 | 24.66 | 24.66 | -0.33 (-1.32%) | 3,212,395 |
| 29 Feb 2024 | CNY | 24.51 | 25.1 | 24.31 | 24.99 | 24.99 | +0.68 (+2.80%) | 2,809,056 |
| 28 Feb 2024 | CNY | 25.68 | 25.95 | 24.31 | 24.31 | 24.31 | -1.38 (-5.37%) | 2,904,020 |
| 27 Feb 2024 | CNY | 25.29 | 25.79 | 25.15 | 25.69 | 25.69 | +0.15 (+0.59%) | 1,976,442 |
| 26 Feb 2024 | CNY | 25.58 | 25.9 | 25.12 | 25.54 | 25.54 | +0.98 (+3.99%) | 3,218,413 |
| 23 Feb 2024 | CNY | 24.06 | 24.65 | 23.98 | 24.56 | 24.56 | +0.45 (+1.87%) | 1,692,042 |
