| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 26.2 | 26.36 | 24.86 | 24.9 | 24.9 | -1.3 (-4.96%) | 436,391 |
| 3 Apr 2024 | CNY | 26.62 | 26.79 | 25.8 | 26.2 | 26.2 | -0.35 (-1.32%) | 346,378 |
| 2 Apr 2024 | CNY | 26.81 | 27.05 | 26.45 | 26.55 | 26.55 | -0.26 (-0.97%) | 372,465 |
| 1 Apr 2024 | CNY | 26.45 | 26.91 | 25.72 | 26.81 | 26.81 | +0.58 (+2.21%) | 413,669 |
| 29 Mar 2024 | CNY | 25.86 | 26.53 | 25.2 | 26.23 | 26.23 | +0.82 (+3.23%) | 321,824 |
| 28 Mar 2024 | CNY | 25.49 | 25.98 | 24.9 | 25.41 | 25.41 | +0.56 (+2.25%) | 364,623 |
| 27 Mar 2024 | CNY | 25.51 | 25.92 | 24.69 | 24.85 | 24.85 | -0.8 (-3.12%) | 326,798 |
| 26 Mar 2024 | CNY | 25.11 | 25.9 | 24.95 | 25.65 | 25.65 | +0.38 (+1.50%) | 488,626 |
| 25 Mar 2024 | CNY | 26.58 | 27 | 25.22 | 25.27 | 25.27 | -1.31 (-4.93%) | 680,598 |
| 22 Mar 2024 | CNY | 28.09 | 28.09 | 26.38 | 26.58 | 26.58 | -1.21 (-4.35%) | 517,267 |
| 21 Mar 2024 | CNY | 27.97 | 28.19 | 27.21 | 27.79 | 27.79 | -0.18 (-0.64%) | 363,192 |
| 20 Mar 2024 | CNY | 27.34 | 27.99 | 27 | 27.97 | 27.97 | +0.77 (+2.83%) | 386,533 |
| 19 Mar 2024 | CNY | 27.5 | 27.5 | 27.01 | 27.2 | 27.2 | -0.2 (-0.73%) | 348,818 |
| 18 Mar 2024 | CNY | 26.5 | 27.5 | 26.15 | 27.4 | 27.4 | +1.29 (+4.94%) | 618,953 |
| 15 Mar 2024 | CNY | 25.44 | 26.3 | 25.4 | 26.11 | 26.11 | +0.38 (+1.48%) | 399,115 |
| 14 Mar 2024 | CNY | 26.29 | 27.78 | 25.44 | 25.73 | 25.73 | -0.37 (-1.42%) | 706,310 |
| 13 Mar 2024 | CNY | 26.05 | 26.2 | 25.6 | 26.1 | 26.1 | +0.12 (+0.46%) | 437,954 |
| 12 Mar 2024 | CNY | 26.46 | 26.65 | 25.46 | 25.98 | 25.98 | +0.2 (+0.78%) | 591,879 |
| 11 Mar 2024 | CNY | 24.87 | 25.88 | 24.45 | 25.78 | 25.78 | +1.36 (+5.57%) | 652,498 |
| 8 Mar 2024 | CNY | 24.35 | 24.99 | 24.18 | 24.42 | 24.42 | +0.11 (+0.45%) | 271,284 |
| 7 Mar 2024 | CNY | 24.76 | 25.4 | 24.01 | 24.31 | 24.31 | -0.32 (-1.30%) | 327,355 |
| 6 Mar 2024 | CNY | 24.61 | 25.27 | 24.2 | 24.63 | 24.63 | -0.07 (-0.28%) | 382,211 |
| 5 Mar 2024 | CNY | 25.52 | 25.52 | 24.63 | 24.7 | 24.7 | -0.82 (-3.21%) | 385,992 |
| 4 Mar 2024 | CNY | 26.01 | 26.19 | 25.09 | 25.52 | 25.52 | -0.58 (-2.22%) | 575,668 |
| 1 Mar 2024 | CNY | 25.88 | 26.18 | 25.2 | 26.1 | 26.1 | +0.72 (+2.84%) | 489,595 |
| 29 Feb 2024 | CNY | 24.97 | 25.7 | 24.28 | 25.38 | 25.38 | +0.41 (+1.64%) | 635,689 |
| 28 Feb 2024 | CNY | 28.07 | 29.07 | 24.66 | 24.97 | 24.97 | -2.96 (-10.60%) | 1,350,555 |
| 27 Feb 2024 | CNY | 27.03 | 28.26 | 26.96 | 27.93 | 27.93 | +0.48 (+1.75%) | 452,380 |
| 26 Feb 2024 | CNY | 26.95 | 28.15 | 26.5 | 27.45 | 27.45 | +0.84 (+3.16%) | 542,810 |
| 23 Feb 2024 | CNY | 25.37 | 26.9 | 25.12 | 26.61 | 26.61 | +1.22 (+4.81%) | 599,737 |
