| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 27.96 | 28.44 | 27.39 | 27.56 | 27.56 | -0.52 (-1.85%) | 4,707,000 |
| 10 Apr 2024 | CNY | 29.21 | 29.31 | 27.71 | 28.08 | 28.08 | -1.01 (-3.47%) | 5,115,149 |
| 9 Apr 2024 | CNY | 28.9 | 29.3 | 28.61 | 29.09 | 29.09 | +0.28 (+0.97%) | 3,441,397 |
| 8 Apr 2024 | CNY | 29.88 | 30.3 | 28.8 | 28.81 | 28.81 | -1.25 (-4.16%) | 5,675,539 |
| 3 Apr 2024 | CNY | 30.92 | 31.03 | 29.58 | 30.06 | 30.06 | -0.86 (-2.78%) | 5,993,500 |
| 2 Apr 2024 | CNY | 31.63 | 31.63 | 30.76 | 30.92 | 30.92 | -0.8 (-2.52%) | 7,341,983 |
| 1 Apr 2024 | CNY | 30.5 | 32.46 | 30.4 | 31.72 | 31.72 | +1.06 (+3.46%) | 10,161,742 |
| 29 Mar 2024 | CNY | 29.42 | 30.95 | 29.42 | 30.66 | 30.66 | +0.71 (+2.37%) | 4,823,053 |
| 28 Mar 2024 | CNY | 28.8 | 30.45 | 28.69 | 29.95 | 29.95 | +1.15 (+3.99%) | 10,073,518 |
| 27 Mar 2024 | CNY | 31.1 | 31.21 | 28.8 | 28.8 | 28.8 | -2.48 (-7.93%) | 12,658,227 |
| 26 Mar 2024 | CNY | 32.55 | 32.8 | 30.94 | 31.28 | 31.28 | -1.6 (-4.87%) | 20,510,263 |
| 25 Mar 2024 | CNY | 30.07 | 33.15 | 29.85 | 32.88 | 32.88 | +2.74 (+9.09%) | 23,457,017 |
| 22 Mar 2024 | CNY | 30.45 | 30.7 | 30 | 30.14 | 30.14 | -0.31 (-1.02%) | 6,187,913 |
| 21 Mar 2024 | CNY | 30.56 | 30.8 | 30.24 | 30.45 | 30.45 | -0.21 (-0.68%) | 5,713,743 |
| 20 Mar 2024 | CNY | 30.43 | 30.78 | 30.21 | 30.66 | 30.66 | +0.14 (+0.46%) | 5,950,861 |
| 19 Mar 2024 | CNY | 30.58 | 30.94 | 30.36 | 30.52 | 30.52 | -0.2 (-0.65%) | 6,771,168 |
| 18 Mar 2024 | CNY | 30.16 | 30.8 | 30.16 | 30.72 | 30.72 | +0.66 (+2.20%) | 7,079,510 |
| 15 Mar 2024 | CNY | 29.65 | 30.1 | 29.38 | 30.06 | 30.06 | +0.4 (+1.35%) | 5,182,300 |
| 14 Mar 2024 | CNY | 29.85 | 30.3 | 29.21 | 29.66 | 29.66 | -0.42 (-1.40%) | 6,093,281 |
| 13 Mar 2024 | CNY | 30 | 30.65 | 29.85 | 30.08 | 30.08 | +0.16 (+0.53%) | 7,738,478 |
| 12 Mar 2024 | CNY | 29.9 | 30.35 | 29.62 | 29.92 | 29.92 | -0.07 (-0.23%) | 6,330,836 |
| 11 Mar 2024 | CNY | 29.34 | 30.12 | 29.18 | 29.99 | 29.99 | +0.15 (+0.50%) | 6,532,249 |
| 8 Mar 2024 | CNY | 29.53 | 29.94 | 28.98 | 29.84 | 29.84 | +0.44 (+1.50%) | 6,061,700 |
| 7 Mar 2024 | CNY | 30.15 | 30.51 | 29.15 | 29.4 | 29.4 | -0.51 (-1.71%) | 7,326,152 |
| 6 Mar 2024 | CNY | 30 | 30.3 | 29.38 | 29.91 | 29.91 | -0.57 (-1.87%) | 8,768,920 |
| 5 Mar 2024 | CNY | 31.23 | 31.95 | 30.15 | 30.48 | 30.48 | -1.35 (-4.24%) | 15,111,350 |
| 4 Mar 2024 | CNY | 29.99 | 31.84 | 29.6 | 31.83 | 31.83 | +1.53 (+5.05%) | 19,338,573 |
| 1 Mar 2024 | CNY | 30.98 | 31.5 | 29.69 | 30.3 | 30.3 | +1.66 (+5.80%) | 26,209,971 |
| 29 Feb 2024 | CNY | 26.19 | 28.64 | 26.06 | 28.64 | 28.64 | +2.6 (+9.98%) | 9,851,679 |
| 28 Feb 2024 | CNY | 28.02 | 28.62 | 26 | 26.04 | 26.04 | -1.95 (-6.97%) | 12,933,544 |
