| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25 | 25.19 | 24.74 | 24.82 | 24.82 | -0.31 (-1.23%) | 196,650 |
| 11 Apr 2024 | CNY | 25 | 25.52 | 24.6 | 25.13 | 25.13 | +0.09 (+0.36%) | 275,990 |
| 10 Apr 2024 | CNY | 25.77 | 25.77 | 24.92 | 25.04 | 25.04 | -0.73 (-2.83%) | 237,150 |
| 9 Apr 2024 | CNY | 25.15 | 25.78 | 24.95 | 25.77 | 25.77 | +0.72 (+2.87%) | 286,860 |
| 8 Apr 2024 | CNY | 25.88 | 26.03 | 25.01 | 25.05 | 25.05 | -0.75 (-2.91%) | 353,880 |
| 3 Apr 2024 | CNY | 26.38 | 26.38 | 25.53 | 25.8 | 25.8 | -0.2 (-0.77%) | 235,210 |
| 2 Apr 2024 | CNY | 25.93 | 26.21 | 25.79 | 26 | 26 | -0.15 (-0.57%) | 227,590 |
| 1 Apr 2024 | CNY | 25.66 | 26.3 | 25.66 | 26.15 | 26.15 | +0.37 (+1.44%) | 301,710 |
| 29 Mar 2024 | CNY | 25.46 | 25.82 | 25.31 | 25.78 | 25.78 | +0.26 (+1.02%) | 268,260 |
| 28 Mar 2024 | CNY | 24.66 | 25.64 | 24.56 | 25.52 | 25.52 | +0.73 (+2.94%) | 335,380 |
| 27 Mar 2024 | CNY | 25.59 | 25.74 | 24.78 | 24.79 | 24.79 | -0.51 (-2.02%) | 302,790 |
| 26 Mar 2024 | CNY | 25.6 | 25.74 | 25.23 | 25.3 | 25.3 | -0.38 (-1.48%) | 349,840 |
| 25 Mar 2024 | CNY | 25.83 | 26.07 | 25.66 | 25.68 | 25.68 | -0.28 (-1.08%) | 369,680 |
| 22 Mar 2024 | CNY | 26.66 | 26.69 | 25.94 | 25.96 | 25.96 | -0.66 (-2.48%) | 383,180 |
| 21 Mar 2024 | CNY | 27.07 | 27.24 | 26.49 | 26.62 | 26.62 | -0.44 (-1.63%) | 361,630 |
| 20 Mar 2024 | CNY | 26.74 | 27.07 | 26.36 | 27.06 | 27.06 | +0.49 (+1.84%) | 379,090 |
| 19 Mar 2024 | CNY | 26.72 | 26.93 | 26.46 | 26.57 | 26.57 | -0.07 (-0.26%) | 610,190 |
| 18 Mar 2024 | CNY | 26.34 | 26.66 | 26.12 | 26.64 | 26.64 | +0.58 (+2.23%) | 579,250 |
| 15 Mar 2024 | CNY | 26.2 | 26.4 | 25.81 | 26.06 | 26.06 | +0.12 (+0.46%) | 348,360 |
| 14 Mar 2024 | CNY | 26.46 | 26.73 | 25.72 | 25.94 | 25.94 | -0.29 (-1.11%) | 313,580 |
| 13 Mar 2024 | CNY | 26.29 | 26.34 | 25.86 | 26.23 | 26.23 | -0.01 (-0.04%) | 216,240 |
| 12 Mar 2024 | CNY | 25.98 | 26.3 | 25.75 | 26.24 | 26.24 | +0.45 (+1.74%) | 388,030 |
| 11 Mar 2024 | CNY | 25.21 | 25.86 | 25.1 | 25.79 | 25.79 | +0.6 (+2.38%) | 363,330 |
| 8 Mar 2024 | CNY | 25.02 | 25.25 | 24.87 | 25.19 | 25.19 | +0.17 (+0.68%) | 411,580 |
| 7 Mar 2024 | CNY | 25.31 | 25.79 | 25.02 | 25.02 | 25.02 | -0.45 (-1.77%) | 353,330 |
| 6 Mar 2024 | CNY | 25.54 | 25.63 | 24.99 | 25.47 | 25.47 | +0.21 (+0.83%) | 324,250 |
| 5 Mar 2024 | CNY | 26.1 | 26.1 | 25.2 | 25.26 | 25.26 | -0.65 (-2.51%) | 452,710 |
| 4 Mar 2024 | CNY | 26.02 | 26.5 | 25.86 | 25.91 | 25.91 | -0.11 (-0.42%) | 435,530 |
| 1 Mar 2024 | CNY | 26.3 | 26.45 | 25.95 | 26.02 | 26.02 | -0.24 (-0.91%) | 560,080 |
| 29 Feb 2024 | CNY | 25.88 | 26.48 | 25.6 | 26.26 | 26.26 | +0.23 (+0.88%) | 589,230 |
