| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 29.91 | 30.93 | 29.75 | 30.52 | 30.52 | +0.28 (+0.93%) | 47,005,161 |
| 12 Apr 2024 | CNY | 29.16 | 31.3 | 29.16 | 30.24 | 30.24 | +1.45 (+5.04%) | 70,659,168 |
| 11 Apr 2024 | CNY | 29.31 | 29.98 | 28.76 | 28.79 | 28.79 | -0.33 (-1.13%) | 33,645,338 |
| 10 Apr 2024 | CNY | 29.7 | 29.7 | 28.7 | 29.12 | 29.12 | -0.62 (-2.08%) | 38,865,976 |
| 9 Apr 2024 | CNY | 29.88 | 30.16 | 29.26 | 29.74 | 29.74 | -0.28 (-0.93%) | 30,567,424 |
| 8 Apr 2024 | CNY | 29.3 | 30.68 | 29.02 | 30.02 | 30.02 | +0.4 (+1.35%) | 46,377,474 |
| 3 Apr 2024 | CNY | 30.38 | 30.6 | 29.4 | 29.62 | 29.62 | -1.12 (-3.64%) | 55,248,620 |
| 2 Apr 2024 | CNY | 31.7 | 32.1 | 30.44 | 30.74 | 30.74 | -1.06 (-3.33%) | 51,778,967 |
| 1 Apr 2024 | CNY | 30.2 | 31.8 | 29.77 | 31.8 | 31.8 | +1.62 (+5.37%) | 66,248,424 |
| 29 Mar 2024 | CNY | 30 | 30.4 | 29.4 | 30.18 | 30.18 | -0.28 (-0.92%) | 30,233,992 |
| 28 Mar 2024 | CNY | 30.1 | 31.44 | 29.95 | 30.46 | 30.46 | +0.38 (+1.26%) | 80,680,747 |
| 27 Mar 2024 | CNY | 30.92 | 31.35 | 29.39 | 30.08 | 30.08 | -1.02 (-3.28%) | 67,961,625 |
| 26 Mar 2024 | CNY | 32.2 | 32.61 | 30.61 | 31.1 | 31.1 | +0.88 (+2.91%) | 107,627,009 |
| 25 Mar 2024 | CNY | 31.5 | 31.66 | 30.03 | 30.22 | 30.22 | -1.62 (-5.09%) | 76,324,053 |
| 22 Mar 2024 | CNY | 31.96 | 32.3 | 31.4 | 31.84 | 31.84 | +0.11 (+0.35%) | 39,925,184 |
| 21 Mar 2024 | CNY | 32.29 | 32.74 | 31.6 | 31.73 | 31.73 | -0.78 (-2.40%) | 38,569,948 |
| 20 Mar 2024 | CNY | 32.3 | 33.43 | 31.78 | 32.51 | 32.51 | +0.23 (+0.71%) | 51,988,805 |
| 19 Mar 2024 | CNY | 32.6 | 32.95 | 31.88 | 32.28 | 32.28 | -0.73 (-2.21%) | 47,158,453 |
| 18 Mar 2024 | CNY | 31.42 | 34.32 | 31.27 | 33.01 | 33.01 | +1.61 (+5.13%) | 78,677,366 |
| 15 Mar 2024 | CNY | 29.66 | 31.84 | 29.41 | 31.4 | 31.4 | +1.3 (+4.32%) | 73,854,882 |
| 14 Mar 2024 | CNY | 28.9 | 30.68 | 28.77 | 30.1 | 30.1 | +0.25 (+0.84%) | 64,008,174 |
| 13 Mar 2024 | CNY | 30.17 | 30.9 | 29.69 | 29.85 | 29.85 | +0.31 (+1.05%) | 81,332,885 |
| 12 Mar 2024 | CNY | 30.7 | 30.74 | 29 | 29.54 | 29.54 | -1.86 (-5.92%) | 92,128,803 |
| 11 Mar 2024 | CNY | 30.6 | 31.74 | 29.88 | 31.4 | 31.4 | -0.34 (-1.07%) | 90,937,844 |
| 8 Mar 2024 | CNY | 29.6 | 31.74 | 29.05 | 31.74 | 31.74 | +2.89 (+10.02%) | 88,307,092 |
| 7 Mar 2024 | CNY | 28.52 | 29.94 | 28.5 | 28.85 | 28.85 | +0.47 (+1.66%) | 61,929,368 |
| 6 Mar 2024 | CNY | 27.88 | 28.88 | 27.55 | 28.38 | 28.38 | +0.06 (+0.21%) | 49,323,946 |
| 5 Mar 2024 | CNY | 27.75 | 30.17 | 27.61 | 28.32 | 28.32 | -0.02 (-0.07%) | 67,153,946 |
| 4 Mar 2024 | CNY | 27.6 | 28.88 | 27.3 | 28.34 | 28.34 | +1.09 (+4.00%) | 63,178,434 |
| 1 Mar 2024 | CNY | 26.41 | 27.49 | 26.39 | 27.25 | 27.25 | +0.85 (+3.22%) | 53,234,586 |
