| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.23 | 25.87 | 25.23 | 25.65 | 25.65 | +0.19 (+0.75%) | 5,484,790 |
| 11 Apr 2024 | CNY | 25.27 | 25.66 | 25.12 | 25.46 | 25.46 | +0.08 (+0.32%) | 5,335,350 |
| 10 Apr 2024 | CNY | 25.57 | 26.06 | 25.31 | 25.38 | 25.38 | -0.15 (-0.59%) | 5,648,900 |
| 9 Apr 2024 | CNY | 25.37 | 25.71 | 24.88 | 25.53 | 25.53 | +0.07 (+0.27%) | 6,586,550 |
| 8 Apr 2024 | CNY | 25.23 | 25.86 | 25.02 | 25.46 | 25.46 | +0.25 (+0.99%) | 8,700,290 |
| 3 Apr 2024 | CNY | 24.69 | 25.59 | 24.53 | 25.21 | 25.21 | +0.38 (+1.53%) | 11,929,120 |
| 2 Apr 2024 | CNY | 26.5 | 26.85 | 24.41 | 24.83 | 24.83 | -1.76 (-6.62%) | 22,703,960 |
| 1 Apr 2024 | CNY | 27.35 | 27.47 | 26.45 | 26.59 | 26.59 | -0.83 (-3.03%) | 12,186,430 |
| 29 Mar 2024 | CNY | 27.31 | 27.85 | 27 | 27.42 | 27.42 | -0.06 (-0.22%) | 7,799,950 |
| 28 Mar 2024 | CNY | 27 | 27.7 | 26.72 | 27.48 | 27.48 | +0.37 (+1.36%) | 8,412,450 |
| 27 Mar 2024 | CNY | 26.7 | 27.64 | 26.6 | 27.11 | 27.11 | +0.31 (+1.16%) | 10,111,680 |
| 26 Mar 2024 | CNY | 26.33 | 26.84 | 26.17 | 26.8 | 26.8 | +0.48 (+1.82%) | 5,853,810 |
| 25 Mar 2024 | CNY | 26.24 | 26.93 | 26.23 | 26.32 | 26.32 | +0.08 (+0.30%) | 5,858,590 |
| 22 Mar 2024 | CNY | 26.23 | 26.43 | 26.09 | 26.24 | 26.24 | +0.01 (+0.04%) | 4,104,500 |
| 21 Mar 2024 | CNY | 26.65 | 26.96 | 26.21 | 26.23 | 26.23 | -0.46 (-1.72%) | 4,938,710 |
| 20 Mar 2024 | CNY | 26.51 | 26.75 | 26.32 | 26.69 | 26.69 | +0.17 (+0.64%) | 4,105,220 |
| 19 Mar 2024 | CNY | 26.89 | 26.96 | 26.52 | 26.52 | 26.52 | -0.51 (-1.89%) | 4,453,890 |
| 18 Mar 2024 | CNY | 26.99 | 27.08 | 26.51 | 27.03 | 27.03 | +0.13 (+0.48%) | 5,185,180 |
| 15 Mar 2024 | CNY | 26.87 | 27.26 | 26.5 | 26.9 | 26.9 | -0.14 (-0.52%) | 5,199,440 |
| 14 Mar 2024 | CNY | 27.17 | 27.65 | 26.79 | 27.04 | 27.04 | -0.11 (-0.41%) | 7,509,890 |
| 13 Mar 2024 | CNY | 27.55 | 27.8 | 27.02 | 27.15 | 27.15 | -0.44 (-1.59%) | 6,383,430 |
| 12 Mar 2024 | CNY | 28.07 | 28.5 | 27.4 | 27.59 | 27.59 | -0.33 (-1.18%) | 6,461,470 |
| 11 Mar 2024 | CNY | 27.28 | 28 | 26.93 | 27.92 | 27.92 | +0.63 (+2.31%) | 5,801,100 |
| 8 Mar 2024 | CNY | 26.65 | 27.38 | 26.65 | 27.29 | 27.29 | +0.52 (+1.94%) | 4,207,360 |
| 7 Mar 2024 | CNY | 27.1 | 27.28 | 26.72 | 26.77 | 26.77 | -0.38 (-1.40%) | 3,518,350 |
| 6 Mar 2024 | CNY | 27.39 | 27.44 | 26.95 | 27.15 | 27.15 | -0.28 (-1.02%) | 3,797,240 |
| 5 Mar 2024 | CNY | 27.37 | 27.69 | 27.12 | 27.43 | 27.43 | +0.01 (+0.04%) | 5,729,300 |
| 4 Mar 2024 | CNY | 26.78 | 27.48 | 26.68 | 27.42 | 27.42 | +0.64 (+2.39%) | 7,358,620 |
| 1 Mar 2024 | CNY | 26.68 | 27.26 | 26.61 | 26.78 | 26.78 | +0.01 (+0.04%) | 5,331,400 |
| 29 Feb 2024 | CNY | 26.16 | 26.77 | 26 | 26.77 | 26.77 | +0.53 (+2.02%) | 4,521,000 |
