| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 24.45 | 24.6 | 22.77 | 22.86 | 22.86 | -1.56 (-6.39%) | 3,719,420 |
| 11 Apr 2024 | CNY | 23.54 | 24.97 | 23.54 | 24.42 | 24.42 | +0.43 (+1.79%) | 2,940,920 |
| 10 Apr 2024 | CNY | 25.08 | 25.08 | 23.63 | 23.99 | 23.99 | -1.05 (-4.19%) | 3,211,130 |
| 9 Apr 2024 | CNY | 23.42 | 25.55 | 23.42 | 25.04 | 25.04 | +1.24 (+5.21%) | 3,966,080 |
| 8 Apr 2024 | CNY | 24.97 | 24.97 | 23.34 | 23.8 | 23.8 | -1.23 (-4.91%) | 3,560,630 |
| 3 Apr 2024 | CNY | 24.1 | 25.93 | 23.7 | 25.03 | 25.03 | +0.81 (+3.34%) | 4,953,170 |
| 2 Apr 2024 | CNY | 23.17 | 24.8 | 23 | 24.22 | 24.22 | +1.25 (+5.44%) | 3,796,740 |
| 1 Apr 2024 | CNY | 22.32 | 23.04 | 22.32 | 22.97 | 22.97 | +0.63 (+2.82%) | 1,934,100 |
| 29 Mar 2024 | CNY | 21.99 | 22.5 | 21.9 | 22.34 | 22.34 | +0.44 (+2.01%) | 1,139,740 |
| 28 Mar 2024 | CNY | 21.95 | 22.35 | 21.41 | 21.9 | 21.9 | +0.21 (+0.97%) | 1,452,120 |
| 27 Mar 2024 | CNY | 22.53 | 22.75 | 21.53 | 21.69 | 21.69 | -0.7 (-3.13%) | 985,130 |
| 26 Mar 2024 | CNY | 22.22 | 22.81 | 21.66 | 22.39 | 22.39 | +0.21 (+0.95%) | 1,405,370 |
| 25 Mar 2024 | CNY | 23 | 23.58 | 22.18 | 22.18 | 22.18 | -0.91 (-3.94%) | 2,009,080 |
| 22 Mar 2024 | CNY | 23.93 | 24.36 | 23.06 | 23.09 | 23.09 | -0.75 (-3.15%) | 1,951,240 |
| 21 Mar 2024 | CNY | 24.35 | 24.47 | 23.72 | 23.84 | 23.84 | -0.44 (-1.81%) | 1,350,660 |
| 20 Mar 2024 | CNY | 24.11 | 24.38 | 23.76 | 24.28 | 24.28 | +0.29 (+1.21%) | 1,495,470 |
| 19 Mar 2024 | CNY | 24.17 | 24.5 | 23.9 | 23.99 | 23.99 | -0.15 (-0.62%) | 1,066,980 |
| 18 Mar 2024 | CNY | 23.85 | 24.15 | 23.58 | 24.14 | 24.14 | +0.52 (+2.20%) | 2,138,890 |
| 15 Mar 2024 | CNY | 23.25 | 23.79 | 23.12 | 23.62 | 23.62 | +0.27 (+1.16%) | 1,247,680 |
| 14 Mar 2024 | CNY | 23.78 | 23.96 | 23.09 | 23.35 | 23.35 | -0.61 (-2.55%) | 1,638,360 |
| 13 Mar 2024 | CNY | 24.68 | 24.77 | 23.71 | 23.96 | 23.96 | -0.65 (-2.64%) | 2,370,530 |
| 12 Mar 2024 | CNY | 24.48 | 24.65 | 24.02 | 24.61 | 24.61 | +0.03 (+0.12%) | 1,135,000 |
| 11 Mar 2024 | CNY | 23.94 | 24.65 | 23.72 | 24.58 | 24.58 | +0.64 (+2.67%) | 2,613,330 |
| 8 Mar 2024 | CNY | 23.35 | 24.67 | 23.35 | 23.94 | 23.94 | +0.37 (+1.57%) | 948,380 |
| 7 Mar 2024 | CNY | 24.13 | 24.33 | 23.55 | 23.57 | 23.57 | -0.3 (-1.26%) | 468,900 |
| 6 Mar 2024 | CNY | 24 | 24.07 | 23.4 | 23.87 | 23.87 | +0.16 (+0.67%) | 647,420 |
| 5 Mar 2024 | CNY | 24.2 | 24.2 | 23.53 | 23.71 | 23.71 | -0.71 (-2.91%) | 1,032,570 |
| 4 Mar 2024 | CNY | 25.17 | 25.34 | 23.82 | 24.42 | 24.42 | -0.76 (-3.02%) | 1,634,370 |
| 1 Mar 2024 | CNY | 25.7 | 26 | 24.56 | 25.18 | 25.18 | -0.25 (-0.98%) | 1,818,250 |
| 29 Feb 2024 | CNY | 23.78 | 26.91 | 23.5 | 25.43 | 25.43 | +1.65 (+6.94%) | 2,959,950 |
