| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 26.23 | 26.4 | 25.76 | 26.08 | 26.08 | -0.17 (-0.65%) | 1,838,975 |
| 1 Apr 2024 | CNY | 25.61 | 26.29 | 25.61 | 26.25 | 26.25 | +0.69 (+2.70%) | 2,797,536 |
| 29 Mar 2024 | CNY | 24.95 | 25.56 | 24.95 | 25.56 | 25.56 | +0.61 (+2.44%) | 1,172,636 |
| 28 Mar 2024 | CNY | 24.96 | 25.44 | 24.65 | 24.95 | 24.95 | 0.0 (0.0%) | 3,487,000 |
| 27 Mar 2024 | CNY | 25.2 | 25.45 | 24.68 | 24.95 | 24.95 | -0.25 (-0.99%) | 2,653,100 |
| 26 Mar 2024 | CNY | 25.37 | 25.65 | 24.79 | 25.2 | 25.2 | -0.13 (-0.51%) | 2,612,300 |
| 25 Mar 2024 | CNY | 26.51 | 26.65 | 25 | 25.33 | 25.33 | -1.34 (-5.02%) | 5,532,648 |
| 22 Mar 2024 | CNY | 26.91 | 27.16 | 26.65 | 26.67 | 26.67 | -0.34 (-1.26%) | 2,292,502 |
| 21 Mar 2024 | CNY | 26.99 | 27.46 | 26.89 | 27.01 | 27.01 | -0.06 (-0.22%) | 2,927,100 |
| 20 Mar 2024 | CNY | 26.77 | 27.6 | 26.44 | 27.07 | 27.07 | +0.44 (+1.65%) | 3,663,855 |
| 19 Mar 2024 | CNY | 27.25 | 27.36 | 26.6 | 26.63 | 26.63 | -0.57 (-2.10%) | 3,294,800 |
| 18 Mar 2024 | CNY | 26.82 | 27.27 | 26.68 | 27.2 | 27.2 | +0.37 (+1.38%) | 2,552,700 |
| 15 Mar 2024 | CNY | 26.92 | 27.09 | 26.57 | 26.83 | 26.83 | -0.07 (-0.26%) | 2,899,300 |
| 14 Mar 2024 | CNY | 27 | 27.4 | 26.66 | 26.9 | 26.9 | -0.26 (-0.96%) | 2,559,000 |
| 13 Mar 2024 | CNY | 27.79 | 27.79 | 26.9 | 27.16 | 27.16 | -0.68 (-2.44%) | 4,689,436 |
| 12 Mar 2024 | CNY | 27.98 | 28.25 | 27.7 | 27.84 | 27.84 | -0.18 (-0.64%) | 2,443,171 |
| 11 Mar 2024 | CNY | 27.77 | 28.39 | 27.67 | 28.02 | 28.02 | +0.25 (+0.90%) | 2,723,100 |
| 8 Mar 2024 | CNY | 27.44 | 27.88 | 27.33 | 27.77 | 27.77 | +0.33 (+1.20%) | 1,915,500 |
| 7 Mar 2024 | CNY | 27.83 | 27.98 | 27.25 | 27.44 | 27.44 | -0.51 (-1.82%) | 2,517,210 |
| 6 Mar 2024 | CNY | 28.02 | 28.19 | 27.29 | 27.95 | 27.95 | -0.25 (-0.89%) | 4,002,100 |
| 5 Mar 2024 | CNY | 28.41 | 28.5 | 27.95 | 28.2 | 28.2 | -0.3 (-1.05%) | 3,317,800 |
| 4 Mar 2024 | CNY | 27.63 | 28.93 | 27.42 | 28.5 | 28.5 | +0.9 (+3.26%) | 5,849,938 |
| 1 Mar 2024 | CNY | 27.25 | 27.88 | 27 | 27.6 | 27.6 | +0.52 (+1.92%) | 5,085,871 |
| 29 Feb 2024 | CNY | 26.02 | 27.37 | 25.85 | 27.08 | 27.08 | +0.9 (+3.44%) | 4,585,500 |
| 28 Feb 2024 | CNY | 26.54 | 27.39 | 26.18 | 26.18 | 26.18 | -0.37 (-1.39%) | 6,004,600 |
| 27 Feb 2024 | CNY | 26.99 | 27.1 | 26.46 | 26.55 | 26.55 | -0.25 (-0.93%) | 4,144,971 |
| 26 Feb 2024 | CNY | 26.9 | 27.25 | 26.22 | 26.8 | 26.8 | -0.1 (-0.37%) | 3,775,400 |
| 23 Feb 2024 | CNY | 26.24 | 27.21 | 26.11 | 26.9 | 26.9 | +0.67 (+2.55%) | 4,095,964 |
| 22 Feb 2024 | CNY | 26.22 | 26.64 | 26 | 26.23 | 26.23 | -0.22 (-0.83%) | 2,694,200 |
| 21 Feb 2024 | CNY | 25.81 | 27.03 | 25.5 | 26.45 | 26.45 | +0.46 (+1.77%) | 4,039,940 |
