| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.45 | 29.65 | 28.9 | 29 | 29 | -0.47 (-1.59%) | 9,809,630 |
| 11 Apr 2024 | CNY | 29.6 | 29.89 | 29.38 | 29.47 | 29.47 | -0.25 (-0.84%) | 7,746,820 |
| 10 Apr 2024 | CNY | 30.11 | 30.23 | 29.6 | 29.72 | 29.72 | -0.53 (-1.75%) | 6,801,170 |
| 9 Apr 2024 | CNY | 29.53 | 30.28 | 29.37 | 30.25 | 30.25 | +0.73 (+2.47%) | 11,087,080 |
| 8 Apr 2024 | CNY | 30.62 | 30.65 | 29.34 | 29.52 | 29.52 | -1.59 (-5.11%) | 19,899,750 |
| 3 Apr 2024 | CNY | 30.81 | 31.97 | 30.34 | 31.11 | 31.11 | +0.15 (+0.48%) | 17,824,860 |
| 2 Apr 2024 | CNY | 31.39 | 31.4 | 30.73 | 30.96 | 30.96 | -0.42 (-1.34%) | 9,367,520 |
| 1 Apr 2024 | CNY | 31.18 | 31.63 | 31.06 | 31.38 | 31.38 | +0.38 (+1.23%) | 10,975,680 |
| 29 Mar 2024 | CNY | 30.8 | 31.28 | 30.67 | 31 | 31 | +0.28 (+0.91%) | 6,746,890 |
| 28 Mar 2024 | CNY | 30.99 | 31.31 | 30.59 | 30.72 | 30.72 | -0.28 (-0.90%) | 9,720,970 |
| 27 Mar 2024 | CNY | 31.03 | 31.49 | 30.83 | 31 | 31 | -0.02 (-0.06%) | 8,229,940 |
| 26 Mar 2024 | CNY | 31.25 | 31.48 | 30.72 | 31.02 | 31.02 | -0.15 (-0.48%) | 7,961,800 |
| 25 Mar 2024 | CNY | 31.4 | 31.75 | 31.12 | 31.17 | 31.17 | -0.53 (-1.67%) | 8,322,710 |
| 22 Mar 2024 | CNY | 32.76 | 32.76 | 31.55 | 31.7 | 31.7 | -1.2 (-3.65%) | 13,977,160 |
| 21 Mar 2024 | CNY | 33.38 | 33.48 | 32.9 | 32.9 | 32.9 | -0.5 (-1.50%) | 7,461,510 |
| 20 Mar 2024 | CNY | 33.34 | 33.64 | 33.2 | 33.4 | 33.4 | +0.04 (+0.12%) | 7,463,490 |
| 19 Mar 2024 | CNY | 33.76 | 33.76 | 33.36 | 33.36 | 33.36 | -0.41 (-1.21%) | 7,778,170 |
| 18 Mar 2024 | CNY | 33.79 | 34.03 | 33.31 | 33.77 | 33.77 | -0.02 (-0.06%) | 12,430,190 |
| 15 Mar 2024 | CNY | 33.12 | 34.12 | 33.02 | 33.79 | 33.79 | +0.45 (+1.35%) | 15,590,770 |
| 14 Mar 2024 | CNY | 33.88 | 34.38 | 33.1 | 33.34 | 33.34 | +0.21 (+0.63%) | 22,408,210 |
| 13 Mar 2024 | CNY | 33.06 | 33.55 | 32.62 | 33.13 | 33.13 | +0.08 (+0.24%) | 14,070,330 |
| 12 Mar 2024 | CNY | 32.66 | 33.16 | 32.66 | 33.05 | 33.05 | +0.63 (+1.94%) | 15,291,920 |
| 11 Mar 2024 | CNY | 32.06 | 32.44 | 31.71 | 32.42 | 32.42 | +0.38 (+1.19%) | 11,667,410 |
| 8 Mar 2024 | CNY | 31.6 | 32.39 | 31.6 | 32.04 | 32.04 | +0.51 (+1.62%) | 9,193,360 |
| 7 Mar 2024 | CNY | 32.7 | 32.79 | 31.46 | 31.53 | 31.53 | -1.26 (-3.84%) | 15,158,010 |
| 6 Mar 2024 | CNY | 32.8 | 33 | 32.36 | 32.79 | 32.79 | -0.09 (-0.27%) | 10,171,190 |
| 5 Mar 2024 | CNY | 33.33 | 33.35 | 32.66 | 32.88 | 32.88 | -0.62 (-1.85%) | 14,987,530 |
| 4 Mar 2024 | CNY | 33.3 | 34.22 | 33.22 | 33.5 | 33.5 | +0.19 (+0.57%) | 17,035,270 |
| 1 Mar 2024 | CNY | 33.6 | 33.66 | 32.81 | 33.31 | 33.31 | -0.37 (-1.10%) | 12,747,410 |
| 29 Feb 2024 | CNY | 33.1 | 33.89 | 33.01 | 33.68 | 33.68 | +0.41 (+1.23%) | 13,501,900 |
