| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 26.84 | 27.06 | 26.59 | 27.02 | 27.02 | +0.18 (+0.67%) | 53,800,775 |
| 8 Apr 2024 | CNY | 26.98 | 27.33 | 26.82 | 26.84 | 26.84 | -0.38 (-1.40%) | 58,091,244 |
| 3 Apr 2024 | CNY | 27.56 | 27.66 | 27.17 | 27.22 | 27.22 | -0.52 (-1.87%) | 68,108,574 |
| 2 Apr 2024 | CNY | 28.04 | 28.11 | 27.55 | 27.74 | 27.74 | -0.42 (-1.49%) | 76,024,853 |
| 1 Apr 2024 | CNY | 28.13 | 28.27 | 27.88 | 28.16 | 28.16 | +0.17 (+0.61%) | 102,177,746 |
| 29 Mar 2024 | CNY | 27.4 | 27.99 | 26.94 | 27.99 | 27.99 | +0.54 (+1.97%) | 52,682,109 |
| 28 Mar 2024 | CNY | 26.16 | 27.88 | 26.16 | 27.45 | 27.45 | +1.3 (+4.97%) | 148,553,139 |
| 27 Mar 2024 | CNY | 27.18 | 27.23 | 26.15 | 26.15 | 26.15 | -0.9 (-3.33%) | 100,692,429 |
| 26 Mar 2024 | CNY | 27.45 | 27.72 | 26.78 | 27.05 | 27.05 | -0.47 (-1.71%) | 106,538,061 |
| 25 Mar 2024 | CNY | 27.88 | 28.38 | 27.43 | 27.52 | 27.52 | -0.36 (-1.29%) | 93,137,809 |
| 22 Mar 2024 | CNY | 28.52 | 28.72 | 27.61 | 27.88 | 27.88 | -0.81 (-2.82%) | 163,763,599 |
| 21 Mar 2024 | CNY | 29.17 | 29.37 | 28.67 | 28.69 | 28.69 | -0.49 (-1.68%) | 101,663,352 |
| 20 Mar 2024 | CNY | 28.94 | 29.35 | 28.75 | 29.18 | 29.18 | +0.12 (+0.41%) | 102,936,111 |
| 19 Mar 2024 | CNY | 29.27 | 29.56 | 29.06 | 29.06 | 29.06 | -0.48 (-1.62%) | 105,883,083 |
| 18 Mar 2024 | CNY | 29 | 29.73 | 28.85 | 29.54 | 29.54 | +0.54 (+1.86%) | 152,776,767 |
| 15 Mar 2024 | CNY | 28.65 | 29.1 | 28.22 | 29 | 29 | +0.2 (+0.69%) | 123,182,534 |
| 14 Mar 2024 | CNY | 28.75 | 29.24 | 28.3 | 28.8 | 28.8 | -0.36 (-1.23%) | 139,111,577 |
| 13 Mar 2024 | CNY | 29.59 | 29.75 | 29.1 | 29.16 | 29.16 | -0.06 (-0.21%) | 140,223,371 |
| 12 Mar 2024 | CNY | 29.8 | 29.93 | 29.11 | 29.22 | 29.22 | -0.78 (-2.60%) | 163,883,428 |
| 11 Mar 2024 | CNY | 29.52 | 30.07 | 29.48 | 30 | 30 | -0.18 (-0.60%) | 187,760,801 |
| 8 Mar 2024 | CNY | 28.9 | 30.25 | 28.65 | 30.18 | 30.18 | +1.54 (+5.38%) | 237,691,181 |
| 7 Mar 2024 | CNY | 29.49 | 29.82 | 28.52 | 28.64 | 28.64 | -0.93 (-3.15%) | 183,709,842 |
| 6 Mar 2024 | CNY | 28.98 | 30.49 | 28.92 | 29.57 | 29.57 | +0.47 (+1.62%) | 222,685,876 |
| 5 Mar 2024 | CNY | 29.72 | 29.99 | 28.92 | 29.1 | 29.1 | -1.17 (-3.87%) | 273,285,115 |
| 4 Mar 2024 | CNY | 30.99 | 31.2 | 29.64 | 30.27 | 30.27 | -0.27 (-0.88%) | 250,868,808 |
| 1 Mar 2024 | CNY | 29.85 | 30.93 | 29.48 | 30.54 | 30.54 | +0.68 (+2.28%) | 320,903,340 |
| 29 Feb 2024 | CNY | 27.18 | 29.98 | 27.16 | 29.86 | 29.86 | +2.48 (+9.06%) | 345,344,884 |
| 28 Feb 2024 | CNY | 28.88 | 29.36 | 27.38 | 27.38 | 27.38 | -0.78 (-2.77%) | 358,209,477 |
| 27 Feb 2024 | CNY | 25.5 | 28.16 | 25.38 | 28.16 | 28.16 | +2.56 (+10%) | 289,459,669 |
| 26 Feb 2024 | CNY | 25.66 | 26.13 | 25.42 | 25.6 | 25.6 | +0.08 (+0.31%) | 115,998,496 |
