| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.81 | 27.2 | 26.5 | 26.72 | 26.72 | -0.09 (-0.34%) | 2,271,800 |
| 11 Apr 2024 | CNY | 26.47 | 27.02 | 26.31 | 26.81 | 26.81 | +0.41 (+1.55%) | 2,923,990 |
| 10 Apr 2024 | CNY | 26.71 | 26.98 | 26.3 | 26.4 | 26.4 | -0.42 (-1.57%) | 1,568,250 |
| 9 Apr 2024 | CNY | 26.5 | 26.9 | 26.12 | 26.82 | 26.82 | +0.23 (+0.86%) | 2,459,590 |
| 8 Apr 2024 | CNY | 26.29 | 27.1 | 26.1 | 26.59 | 26.59 | +0.19 (+0.72%) | 3,859,340 |
| 3 Apr 2024 | CNY | 26.11 | 26.7 | 26.01 | 26.4 | 26.4 | +0.21 (+0.80%) | 2,674,750 |
| 2 Apr 2024 | CNY | 26.25 | 26.49 | 26.09 | 26.19 | 26.19 | -0.01 (-0.04%) | 2,479,280 |
| 1 Apr 2024 | CNY | 27.01 | 27.59 | 25.93 | 26.2 | 26.2 | -0.93 (-3.43%) | 4,972,100 |
| 29 Mar 2024 | CNY | 27 | 27.13 | 26.15 | 27.13 | 27.13 | +0.09 (+0.33%) | 3,027,600 |
| 28 Mar 2024 | CNY | 26.33 | 27.55 | 26 | 27.04 | 27.04 | +0.71 (+2.70%) | 4,026,880 |
| 27 Mar 2024 | CNY | 26.41 | 26.9 | 26.26 | 26.33 | 26.33 | -0.09 (-0.34%) | 3,040,460 |
| 26 Mar 2024 | CNY | 26.12 | 26.57 | 26.05 | 26.42 | 26.42 | +0.09 (+0.34%) | 2,111,950 |
| 25 Mar 2024 | CNY | 26.27 | 26.8 | 26.14 | 26.33 | 26.33 | 0.0 (0.0%) | 2,700,610 |
| 22 Mar 2024 | CNY | 26.47 | 26.49 | 25.98 | 26.33 | 26.33 | -0.31 (-1.16%) | 2,659,670 |
| 21 Mar 2024 | CNY | 26.65 | 27.12 | 26.37 | 26.64 | 26.64 | -0.01 (-0.04%) | 3,053,000 |
| 20 Mar 2024 | CNY | 26.79 | 26.96 | 26.42 | 26.65 | 26.65 | -0.12 (-0.45%) | 2,607,160 |
| 19 Mar 2024 | CNY | 27.39 | 27.39 | 26.75 | 26.77 | 26.77 | -0.75 (-2.73%) | 3,155,880 |
| 18 Mar 2024 | CNY | 27.79 | 27.79 | 26.96 | 27.52 | 27.52 | -0.48 (-1.71%) | 4,625,180 |
| 15 Mar 2024 | CNY | 26.64 | 28.43 | 26.64 | 28 | 28 | +0.81 (+2.98%) | 5,981,740 |
| 14 Mar 2024 | CNY | 27.99 | 27.99 | 26.7 | 27.19 | 27.19 | +1.53 (+5.96%) | 8,810,810 |
| 13 Mar 2024 | CNY | 24.98 | 25.9 | 24.93 | 25.66 | 25.66 | +0.73 (+2.93%) | 5,083,300 |
| 12 Mar 2024 | CNY | 25.8 | 25.98 | 24.58 | 24.93 | 24.93 | -0.88 (-3.41%) | 5,329,450 |
| 11 Mar 2024 | CNY | 24.81 | 25.84 | 24.5 | 25.81 | 25.81 | +1.04 (+4.20%) | 4,313,700 |
| 8 Mar 2024 | CNY | 24.44 | 24.86 | 24.39 | 24.77 | 24.77 | +0.33 (+1.35%) | 3,533,690 |
| 7 Mar 2024 | CNY | 25.19 | 25.23 | 24.32 | 24.44 | 24.44 | -0.86 (-3.40%) | 3,702,700 |
| 6 Mar 2024 | CNY | 25.62 | 25.96 | 24.95 | 25.3 | 25.3 | -0.52 (-2.01%) | 3,561,220 |
| 5 Mar 2024 | CNY | 25.66 | 26.58 | 25.6 | 25.82 | 25.82 | -0.05 (-0.19%) | 3,824,850 |
| 4 Mar 2024 | CNY | 25.3 | 26 | 25 | 25.87 | 25.87 | +0.54 (+2.13%) | 4,284,600 |
| 1 Mar 2024 | CNY | 25.36 | 25.5 | 24.49 | 25.33 | 25.33 | +0.33 (+1.32%) | 4,389,440 |
| 29 Feb 2024 | CNY | 23.73 | 25.48 | 23.72 | 25 | 25 | +1.18 (+4.95%) | 4,878,100 |
