| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 24 | 24.52 | 23.8 | 24.43 | 24.43 | -0.32 (-1.29%) | 3,813,886 |
| 8 Apr 2024 | CNY | 24.8 | 26.13 | 24.5 | 24.75 | 24.75 | +0.23 (+0.94%) | 7,481,366 |
| 3 Apr 2024 | CNY | 24.8 | 24.85 | 24.18 | 24.52 | 24.52 | -0.53 (-2.12%) | 3,680,786 |
| 2 Apr 2024 | CNY | 25.32 | 25.49 | 24.74 | 25.05 | 25.05 | -0.45 (-1.76%) | 4,532,086 |
| 1 Apr 2024 | CNY | 25.38 | 25.58 | 25.18 | 25.5 | 25.5 | +0.18 (+0.71%) | 4,494,919 |
| 29 Mar 2024 | CNY | 25.1 | 25.69 | 24.73 | 25.32 | 25.32 | +0.81 (+3.30%) | 4,413,150 |
| 28 Mar 2024 | CNY | 23.97 | 24.85 | 23.97 | 24.51 | 24.51 | +0.58 (+2.42%) | 5,137,870 |
| 27 Mar 2024 | CNY | 25.58 | 25.58 | 23.91 | 23.93 | 23.93 | -1.45 (-5.71%) | 5,488,120 |
| 26 Mar 2024 | CNY | 25.6 | 26.02 | 24.9 | 25.38 | 25.38 | -0.28 (-1.09%) | 5,042,542 |
| 25 Mar 2024 | CNY | 26.96 | 26.96 | 25.61 | 25.66 | 25.66 | -1.3 (-4.82%) | 5,494,619 |
| 22 Mar 2024 | CNY | 27.22 | 27.33 | 26.59 | 26.96 | 26.96 | -0.49 (-1.79%) | 6,160,592 |
| 21 Mar 2024 | CNY | 28 | 28.08 | 27.32 | 27.45 | 27.45 | -0.4 (-1.44%) | 5,563,000 |
| 20 Mar 2024 | CNY | 27.83 | 27.88 | 27.18 | 27.85 | 27.85 | +0.12 (+0.43%) | 7,827,139 |
| 19 Mar 2024 | CNY | 28.12 | 28.4 | 27.7 | 27.73 | 27.73 | -0.6 (-2.12%) | 6,883,530 |
| 18 Mar 2024 | CNY | 28.18 | 28.38 | 27.91 | 28.33 | 28.33 | +0.31 (+1.11%) | 6,210,730 |
| 15 Mar 2024 | CNY | 27.79 | 28.08 | 27.34 | 28.02 | 28.02 | +0.19 (+0.68%) | 5,883,700 |
| 14 Mar 2024 | CNY | 28.34 | 28.66 | 27.49 | 27.83 | 27.83 | -1.06 (-3.67%) | 10,191,865 |
| 13 Mar 2024 | CNY | 28.99 | 29.73 | 28.66 | 28.89 | 28.89 | +0.04 (+0.14%) | 12,872,742 |
| 12 Mar 2024 | CNY | 29.06 | 29.42 | 28.56 | 28.85 | 28.85 | -0.21 (-0.72%) | 11,807,987 |
| 11 Mar 2024 | CNY | 27.81 | 29.36 | 27.5 | 29.06 | 29.06 | +0.71 (+2.50%) | 13,318,177 |
| 8 Mar 2024 | CNY | 28.18 | 28.5 | 27 | 28.35 | 28.35 | -0.7 (-2.41%) | 14,937,409 |
| 7 Mar 2024 | CNY | 28.28 | 30.75 | 28.1 | 29.05 | 29.05 | +1.1 (+3.94%) | 24,827,435 |
| 6 Mar 2024 | CNY | 27 | 28.44 | 26.9 | 27.95 | 27.95 | +0.67 (+2.46%) | 12,377,700 |
| 5 Mar 2024 | CNY | 27.13 | 28.02 | 26.88 | 27.28 | 27.28 | -0.43 (-1.55%) | 8,642,970 |
| 4 Mar 2024 | CNY | 28.02 | 28.18 | 27.1 | 27.71 | 27.71 | -0.08 (-0.29%) | 11,354,929 |
| 1 Mar 2024 | CNY | 26.5 | 28.16 | 26.33 | 27.79 | 27.79 | +1.49 (+5.67%) | 12,287,629 |
| 29 Feb 2024 | CNY | 25.02 | 26.44 | 24.95 | 26.3 | 26.3 | +0.96 (+3.79%) | 8,856,490 |
| 28 Feb 2024 | CNY | 27.67 | 28.3 | 25.24 | 25.34 | 25.34 | -2.51 (-9.01%) | 15,359,210 |
| 27 Feb 2024 | CNY | 26.8 | 27.85 | 26.32 | 27.85 | 27.85 | +0.71 (+2.62%) | 13,044,170 |
| 26 Feb 2024 | CNY | 27.69 | 28.94 | 27.1 | 27.14 | 27.14 | +0.04 (+0.15%) | 19,608,952 |
