| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.85 | 27.47 | 26.77 | 27.06 | 27.06 | +0.22 (+0.82%) | 5,822,050 |
| 11 Apr 2024 | CNY | 27.08 | 27.66 | 26.78 | 26.84 | 26.84 | -0.6 (-2.19%) | 6,453,460 |
| 10 Apr 2024 | CNY | 27.66 | 28.15 | 27.01 | 27.44 | 27.44 | -0.62 (-2.21%) | 7,751,260 |
| 9 Apr 2024 | CNY | 27.58 | 28.4 | 27.46 | 28.06 | 28.06 | +0.4 (+1.45%) | 7,652,140 |
| 8 Apr 2024 | CNY | 29.28 | 29.41 | 27.66 | 27.66 | 27.66 | -1.97 (-6.65%) | 14,678,930 |
| 3 Apr 2024 | CNY | 30.2 | 30.2 | 28.25 | 29.63 | 29.63 | -1.75 (-5.58%) | 24,635,160 |
| 2 Apr 2024 | CNY | 31.53 | 31.79 | 31 | 31.38 | 31.38 | -0.03 (-0.10%) | 11,598,210 |
| 1 Apr 2024 | CNY | 30.96 | 31.79 | 30.76 | 31.41 | 31.41 | +1.56 (+5.23%) | 13,371,240 |
| 29 Mar 2024 | CNY | 29.03 | 30.08 | 28.88 | 29.85 | 29.85 | +0.83 (+2.86%) | 8,315,350 |
| 28 Mar 2024 | CNY | 28.42 | 29.77 | 28.27 | 29.02 | 29.02 | +0.5 (+1.75%) | 7,938,650 |
| 27 Mar 2024 | CNY | 29.95 | 30.02 | 28.4 | 28.52 | 28.52 | -1.43 (-4.77%) | 10,455,680 |
| 26 Mar 2024 | CNY | 30.5 | 30.98 | 29.8 | 29.95 | 29.95 | -0.46 (-1.51%) | 8,455,280 |
| 25 Mar 2024 | CNY | 32.04 | 32.04 | 30.3 | 30.41 | 30.41 | -1.76 (-5.47%) | 10,129,590 |
| 22 Mar 2024 | CNY | 32 | 32.42 | 31.54 | 32.17 | 32.17 | +0.17 (+0.53%) | 12,910,270 |
| 21 Mar 2024 | CNY | 30.82 | 32.4 | 30.75 | 32 | 32 | +0.74 (+2.37%) | 15,486,700 |
| 20 Mar 2024 | CNY | 31.64 | 31.98 | 31.13 | 31.26 | 31.26 | -0.27 (-0.86%) | 11,304,660 |
| 19 Mar 2024 | CNY | 31.1 | 31.73 | 30.68 | 31.53 | 31.53 | +0.21 (+0.67%) | 11,597,470 |
| 18 Mar 2024 | CNY | 29.89 | 31.46 | 29.8 | 31.32 | 31.32 | +1.47 (+4.92%) | 13,593,910 |
| 15 Mar 2024 | CNY | 29.7 | 29.92 | 29.31 | 29.85 | 29.85 | +0.25 (+0.84%) | 6,255,150 |
| 14 Mar 2024 | CNY | 30 | 30.02 | 29.17 | 29.6 | 29.6 | -0.9 (-2.95%) | 10,564,590 |
| 13 Mar 2024 | CNY | 30.48 | 30.83 | 30.11 | 30.5 | 30.5 | +0.53 (+1.77%) | 10,095,350 |
| 12 Mar 2024 | CNY | 29.94 | 30.55 | 29.68 | 29.97 | 29.97 | +0.02 (+0.07%) | 8,226,460 |
| 11 Mar 2024 | CNY | 29.66 | 29.98 | 29.08 | 29.95 | 29.95 | 0.0 (0.0%) | 6,996,920 |
| 8 Mar 2024 | CNY | 29.02 | 30.1 | 28.91 | 29.95 | 29.95 | +1.22 (+4.25%) | 10,306,030 |
| 7 Mar 2024 | CNY | 29.26 | 29.85 | 28.64 | 28.73 | 28.73 | -0.43 (-1.47%) | 7,564,510 |
| 6 Mar 2024 | CNY | 29.08 | 29.7 | 28.94 | 29.16 | 29.16 | -0.38 (-1.29%) | 6,499,610 |
| 5 Mar 2024 | CNY | 30 | 30 | 28.97 | 29.54 | 29.54 | -0.66 (-2.19%) | 10,373,980 |
| 4 Mar 2024 | CNY | 30.68 | 30.68 | 29.56 | 30.2 | 30.2 | +0.09 (+0.30%) | 9,636,760 |
| 1 Mar 2024 | CNY | 29.45 | 30.34 | 29.02 | 30.11 | 30.11 | +0.9 (+3.08%) | 12,333,610 |
| 29 Feb 2024 | CNY | 27.77 | 29.22 | 27.7 | 29.21 | 29.21 | +1.42 (+5.11%) | 10,897,540 |
