| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.55 | 29.82 | 28.77 | 29.15 | 29.15 | -0.39 (-1.32%) | 30,091,710 |
| 11 Apr 2024 | CNY | 29.61 | 30.35 | 29 | 29.54 | 29.54 | -0.62 (-2.06%) | 39,854,190 |
| 10 Apr 2024 | CNY | 31.02 | 31.27 | 29.8 | 30.16 | 30.16 | -1.94 (-6.04%) | 64,927,480 |
| 9 Apr 2024 | CNY | 30.1 | 32.21 | 29.93 | 32.1 | 32.1 | +1.92 (+6.36%) | 89,944,870 |
| 8 Apr 2024 | CNY | 29.6 | 31.66 | 29.5 | 30.18 | 30.18 | +0.13 (+0.43%) | 73,794,400 |
| 3 Apr 2024 | CNY | 28.35 | 30.89 | 27.9 | 30.05 | 30.05 | +1.97 (+7.02%) | 78,158,060 |
| 2 Apr 2024 | CNY | 27.86 | 28.56 | 27.81 | 28.08 | 28.08 | +0.07 (+0.25%) | 23,473,370 |
| 1 Apr 2024 | CNY | 27.72 | 28.85 | 27.72 | 28.01 | 28.01 | +0.47 (+1.71%) | 29,621,160 |
| 29 Mar 2024 | CNY | 27.14 | 27.71 | 27.01 | 27.54 | 27.54 | +0.54 (+2%) | 14,580,540 |
| 28 Mar 2024 | CNY | 26.64 | 27.32 | 26.5 | 27 | 27 | +0.36 (+1.35%) | 13,693,140 |
| 27 Mar 2024 | CNY | 27.3 | 27.46 | 26.62 | 26.64 | 26.64 | -0.64 (-2.35%) | 12,140,630 |
| 26 Mar 2024 | CNY | 27.6 | 27.81 | 26.73 | 27.28 | 27.28 | -0.35 (-1.27%) | 17,901,650 |
| 25 Mar 2024 | CNY | 28 | 28.75 | 27.58 | 27.63 | 27.63 | -0.57 (-2.02%) | 19,367,620 |
| 22 Mar 2024 | CNY | 29.05 | 29.05 | 28.14 | 28.2 | 28.2 | -0.72 (-2.49%) | 18,417,100 |
| 21 Mar 2024 | CNY | 29.22 | 29.44 | 28.86 | 28.92 | 28.92 | -0.22 (-0.75%) | 14,698,540 |
| 20 Mar 2024 | CNY | 28.99 | 29.33 | 28.93 | 29.14 | 29.14 | -0.25 (-0.85%) | 16,055,480 |
| 19 Mar 2024 | CNY | 29.41 | 30.45 | 29.31 | 29.39 | 29.39 | -0.04 (-0.14%) | 37,592,040 |
| 18 Mar 2024 | CNY | 29.22 | 29.57 | 28.99 | 29.43 | 29.43 | -0.12 (-0.41%) | 22,830,200 |
| 15 Mar 2024 | CNY | 28.66 | 29.73 | 28.15 | 29.55 | 29.55 | +0.53 (+1.83%) | 33,778,960 |
| 14 Mar 2024 | CNY | 29.12 | 29.92 | 28.77 | 29.02 | 29.02 | +0.04 (+0.14%) | 27,660,440 |
| 13 Mar 2024 | CNY | 29.1 | 29.28 | 28.71 | 28.98 | 28.98 | -0.29 (-0.99%) | 23,811,030 |
| 12 Mar 2024 | CNY | 30 | 30.1 | 28.98 | 29.27 | 29.27 | -0.89 (-2.95%) | 35,579,460 |
| 11 Mar 2024 | CNY | 30.1 | 30.8 | 29.69 | 30.16 | 30.16 | +0.14 (+0.47%) | 41,010,200 |
| 8 Mar 2024 | CNY | 29.38 | 30.13 | 29.21 | 30.02 | 30.02 | +0.09 (+0.30%) | 47,796,070 |
| 7 Mar 2024 | CNY | 28.51 | 31.03 | 28.21 | 29.93 | 29.93 | +1.72 (+6.10%) | 82,143,150 |
| 6 Mar 2024 | CNY | 28.59 | 28.8 | 27.8 | 28.21 | 28.21 | -0.79 (-2.72%) | 28,604,240 |
| 5 Mar 2024 | CNY | 27.69 | 30.13 | 27.48 | 29 | 29 | +1.2 (+4.32%) | 53,449,270 |
| 4 Mar 2024 | CNY | 27.7 | 28.39 | 27.56 | 27.8 | 27.8 | -0.1 (-0.36%) | 18,463,540 |
| 1 Mar 2024 | CNY | 27.7 | 28.07 | 27.57 | 27.9 | 27.9 | +0.01 (+0.04%) | 22,107,560 |
| 29 Feb 2024 | CNY | 27 | 28.1 | 26.85 | 27.89 | 27.89 | +0.39 (+1.42%) | 33,568,350 |
