| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 30 | 30.29 | 29.49 | 30.25 | 30.25 | +0.28 (+0.93%) | 9,533,814 |
| 16 Apr 2024 | CNY | 30 | 30.43 | 29.73 | 29.97 | 29.97 | +0.01 (+0.03%) | 7,648,646 |
| 15 Apr 2024 | CNY | 29.07 | 30.18 | 29.01 | 29.96 | 29.96 | +0.87 (+2.99%) | 6,994,754 |
| 12 Apr 2024 | CNY | 29.32 | 29.56 | 28.93 | 29.09 | 29.09 | -0.16 (-0.55%) | 4,738,100 |
| 11 Apr 2024 | CNY | 29.32 | 29.46 | 29 | 29.25 | 29.25 | +0.05 (+0.17%) | 5,678,890 |
| 10 Apr 2024 | CNY | 29.61 | 29.96 | 28.99 | 29.2 | 29.2 | -0.53 (-1.78%) | 7,384,926 |
| 9 Apr 2024 | CNY | 29.84 | 29.98 | 29.45 | 29.73 | 29.73 | -0.11 (-0.37%) | 5,527,957 |
| 8 Apr 2024 | CNY | 29.6 | 30.08 | 29.43 | 29.84 | 29.84 | +0.1 (+0.34%) | 8,762,426 |
| 3 Apr 2024 | CNY | 30 | 30.33 | 29.55 | 29.74 | 29.74 | -0.25 (-0.83%) | 12,005,173 |
| 2 Apr 2024 | CNY | 29.38 | 30 | 29.07 | 29.99 | 29.99 | +0.61 (+2.08%) | 15,152,454 |
| 1 Apr 2024 | CNY | 28.37 | 29.43 | 28.37 | 29.38 | 29.38 | +1.01 (+3.56%) | 11,468,796 |
| 29 Mar 2024 | CNY | 28.61 | 28.68 | 28.37 | 28.37 | 28.37 | -0.24 (-0.84%) | 2,175,600 |
| 28 Mar 2024 | CNY | 28.61 | 28.96 | 28.35 | 28.61 | 28.61 | 0.0 (0.0%) | 12,852,811 |
| 27 Mar 2024 | CNY | 28.44 | 29.02 | 28.28 | 28.61 | 28.61 | +0.29 (+1.02%) | 16,718,789 |
| 26 Mar 2024 | CNY | 27.92 | 28.4 | 27.57 | 28.32 | 28.32 | +0.49 (+1.76%) | 11,703,770 |
| 25 Mar 2024 | CNY | 27.58 | 28.5 | 27.45 | 27.83 | 27.83 | +0.38 (+1.38%) | 13,033,536 |
| 22 Mar 2024 | CNY | 27.33 | 27.62 | 27.22 | 27.45 | 27.45 | +0.12 (+0.44%) | 9,584,177 |
| 21 Mar 2024 | CNY | 27.85 | 28.13 | 27.3 | 27.33 | 27.33 | -0.39 (-1.41%) | 8,247,412 |
| 20 Mar 2024 | CNY | 27.99 | 28.25 | 27.38 | 27.72 | 27.72 | -0.02 (-0.07%) | 9,645,687 |
| 19 Mar 2024 | CNY | 27.88 | 28.06 | 27.46 | 27.74 | 27.74 | -0.28 (-1.00%) | 8,479,573 |
| 18 Mar 2024 | CNY | 27.95 | 28.15 | 27.8 | 28.02 | 28.02 | +0.07 (+0.25%) | 7,873,039 |
| 15 Mar 2024 | CNY | 27.6 | 27.98 | 27.21 | 27.95 | 27.95 | +0.11 (+0.40%) | 8,535,699 |
| 14 Mar 2024 | CNY | 28.1 | 28.63 | 27.6 | 27.84 | 27.84 | -0.31 (-1.10%) | 7,477,765 |
| 13 Mar 2024 | CNY | 28.64 | 29.28 | 28.08 | 28.15 | 28.15 | -0.72 (-2.49%) | 12,969,172 |
| 12 Mar 2024 | CNY | 27.14 | 28.96 | 27.14 | 28.87 | 28.87 | +1.9 (+7.04%) | 23,217,104 |
| 11 Mar 2024 | CNY | 27.32 | 27.37 | 26.56 | 26.97 | 26.97 | -0.2 (-0.74%) | 11,000,561 |
| 8 Mar 2024 | CNY | 27.34 | 27.53 | 27.06 | 27.17 | 27.17 | -0.15 (-0.55%) | 5,575,351 |
| 7 Mar 2024 | CNY | 27.4 | 27.75 | 27.32 | 27.32 | 27.32 | -0.04 (-0.15%) | 7,284,383 |
| 6 Mar 2024 | CNY | 27.81 | 28.05 | 27.33 | 27.36 | 27.36 | -0.61 (-2.18%) | 8,751,221 |
| 5 Mar 2024 | CNY | 27.57 | 27.97 | 27.31 | 27.97 | 27.97 | +0.4 (+1.45%) | 9,700,510 |
