| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 25.19 | 25.65 | 24.91 | 25.51 | 25.51 | +0.32 (+1.27%) | 1,215,660 |
| 8 Apr 2024 | CNY | 25.15 | 25.67 | 24.87 | 25.19 | 25.19 | -0.17 (-0.67%) | 1,141,261 |
| 3 Apr 2024 | CNY | 25.67 | 25.67 | 24.85 | 25.36 | 25.36 | -0.39 (-1.51%) | 1,604,185 |
| 2 Apr 2024 | CNY | 26.26 | 26.38 | 25.6 | 25.75 | 25.75 | -0.53 (-2.02%) | 1,762,065 |
| 1 Apr 2024 | CNY | 25.76 | 26.41 | 25.7 | 26.28 | 26.28 | +0.38 (+1.47%) | 2,059,203 |
| 29 Mar 2024 | CNY | 25.68 | 25.9 | 25.07 | 25.9 | 25.9 | +0.35 (+1.37%) | 998,163 |
| 28 Mar 2024 | CNY | 24.87 | 26.02 | 24.87 | 25.55 | 25.55 | +0.62 (+2.49%) | 2,408,920 |
| 27 Mar 2024 | CNY | 26.01 | 26.66 | 24.73 | 24.93 | 24.93 | -1.18 (-4.52%) | 2,470,604 |
| 26 Mar 2024 | CNY | 25.6 | 26.19 | 25.35 | 26.11 | 26.11 | +0.51 (+1.99%) | 2,354,981 |
| 25 Mar 2024 | CNY | 26.59 | 26.74 | 25.55 | 25.6 | 25.6 | -1.26 (-4.69%) | 3,381,906 |
| 22 Mar 2024 | CNY | 27.2 | 27.68 | 26.86 | 26.86 | 26.86 | -0.52 (-1.90%) | 3,106,615 |
| 21 Mar 2024 | CNY | 27.96 | 28 | 27.26 | 27.38 | 27.38 | -0.58 (-2.07%) | 4,110,167 |
| 20 Mar 2024 | CNY | 27.98 | 28.09 | 27.18 | 27.96 | 27.96 | -0.64 (-2.24%) | 7,654,840 |
| 19 Mar 2024 | CNY | 31 | 31.27 | 28.52 | 28.6 | 28.6 | +0.17 (+0.60%) | 11,468,088 |
| 18 Mar 2024 | CNY | 27.7 | 28.55 | 27.45 | 28.43 | 28.43 | +0.67 (+2.41%) | 4,525,245 |
| 15 Mar 2024 | CNY | 26.78 | 27.98 | 26.71 | 27.76 | 27.76 | +0.67 (+2.47%) | 4,057,957 |
| 14 Mar 2024 | CNY | 27.06 | 27.74 | 26.66 | 27.09 | 27.09 | -0.14 (-0.51%) | 2,998,593 |
| 13 Mar 2024 | CNY | 27.03 | 27.4 | 26.66 | 27.23 | 27.23 | +0.14 (+0.52%) | 3,370,299 |
| 12 Mar 2024 | CNY | 27.11 | 27.2 | 26.61 | 27.09 | 27.09 | -0.25 (-0.91%) | 3,530,280 |
| 11 Mar 2024 | CNY | 26.59 | 27.43 | 26.12 | 27.34 | 27.34 | +0.73 (+2.74%) | 5,000,924 |
| 8 Mar 2024 | CNY | 27.07 | 27.33 | 25.98 | 26.61 | 26.61 | -0.73 (-2.67%) | 6,729,746 |
| 7 Mar 2024 | CNY | 28.87 | 30.2 | 27 | 27.34 | 27.34 | -0.11 (-0.40%) | 10,952,522 |
| 6 Mar 2024 | CNY | 24.9 | 27.45 | 24.81 | 27.45 | 27.45 | +2.5 (+10.02%) | 6,412,480 |
| 5 Mar 2024 | CNY | 25.3 | 25.3 | 24.6 | 24.95 | 24.95 | -0.42 (-1.66%) | 1,770,200 |
| 4 Mar 2024 | CNY | 25.98 | 25.98 | 24.88 | 25.37 | 25.37 | -0.37 (-1.44%) | 2,224,938 |
| 1 Mar 2024 | CNY | 25.5 | 25.79 | 25.19 | 25.74 | 25.74 | +0.52 (+2.06%) | 2,455,400 |
| 29 Feb 2024 | CNY | 23.5 | 25.4 | 23.29 | 25.22 | 25.22 | +0.99 (+4.09%) | 3,118,415 |
| 28 Feb 2024 | CNY | 26.72 | 26.98 | 24.23 | 24.23 | 24.23 | -2.69 (-9.99%) | 4,742,999 |
| 27 Feb 2024 | CNY | 26.01 | 27.41 | 25.66 | 26.92 | 26.92 | +0.8 (+3.06%) | 4,285,716 |
| 26 Feb 2024 | CNY | 26.48 | 27.33 | 26 | 26.12 | 26.12 | +0.05 (+0.19%) | 5,061,098 |
