| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.9 | 28.19 | 27.71 | 27.76 | 27.76 | -0.35 (-1.25%) | 1,383,670 |
| 11 Apr 2024 | CNY | 27.5 | 28.36 | 27.5 | 28.11 | 28.11 | +0.11 (+0.39%) | 1,877,240 |
| 10 Apr 2024 | CNY | 28.49 | 29 | 27.82 | 28 | 28 | -0.41 (-1.44%) | 3,211,140 |
| 9 Apr 2024 | CNY | 27.58 | 28.5 | 27.5 | 28.41 | 28.41 | +0.77 (+2.79%) | 2,844,420 |
| 8 Apr 2024 | CNY | 28.73 | 28.75 | 27.62 | 27.64 | 27.64 | -1.09 (-3.79%) | 3,199,390 |
| 3 Apr 2024 | CNY | 29.16 | 29.18 | 28.45 | 28.73 | 28.73 | -0.38 (-1.31%) | 2,322,900 |
| 2 Apr 2024 | CNY | 29.6 | 29.7 | 28.9 | 29.11 | 29.11 | -0.64 (-2.15%) | 3,145,190 |
| 1 Apr 2024 | CNY | 29.2 | 29.76 | 29.02 | 29.75 | 29.75 | +0.7 (+2.41%) | 2,985,040 |
| 29 Mar 2024 | CNY | 29.15 | 29.29 | 28.5 | 29.05 | 29.05 | -0.1 (-0.34%) | 2,985,860 |
| 28 Mar 2024 | CNY | 28.5 | 29.4 | 28.18 | 29.15 | 29.15 | +0.24 (+0.83%) | 3,625,060 |
| 27 Mar 2024 | CNY | 29.23 | 30.11 | 28.9 | 28.91 | 28.91 | -0.11 (-0.38%) | 4,596,800 |
| 26 Mar 2024 | CNY | 29.57 | 29.86 | 28.52 | 29.02 | 29.02 | -0.63 (-2.12%) | 3,836,470 |
| 25 Mar 2024 | CNY | 30.7 | 30.96 | 29.65 | 29.65 | 29.65 | -1.12 (-3.64%) | 3,656,430 |
| 22 Mar 2024 | CNY | 31.18 | 31.2 | 30.31 | 30.77 | 30.77 | -0.53 (-1.69%) | 3,969,390 |
| 21 Mar 2024 | CNY | 32.03 | 32.26 | 31.22 | 31.3 | 31.3 | -0.8 (-2.49%) | 5,021,600 |
| 20 Mar 2024 | CNY | 32.35 | 32.46 | 31.81 | 32.1 | 32.1 | -0.37 (-1.14%) | 4,064,240 |
| 19 Mar 2024 | CNY | 32.63 | 32.98 | 32.33 | 32.47 | 32.47 | -0.42 (-1.28%) | 3,596,110 |
| 18 Mar 2024 | CNY | 32.73 | 33.17 | 32.4 | 32.89 | 32.89 | +0.14 (+0.43%) | 5,114,610 |
| 15 Mar 2024 | CNY | 32.86 | 33.29 | 32.5 | 32.75 | 32.75 | -0.12 (-0.37%) | 3,228,310 |
| 14 Mar 2024 | CNY | 33.52 | 34.27 | 32.34 | 32.87 | 32.87 | -0.18 (-0.54%) | 4,325,610 |
| 13 Mar 2024 | CNY | 32.67 | 33.19 | 32.5 | 33.05 | 33.05 | -0.14 (-0.42%) | 3,891,250 |
| 12 Mar 2024 | CNY | 33.18 | 34.88 | 33.18 | 33.19 | 33.19 | +0.7 (+2.15%) | 6,794,150 |
| 11 Mar 2024 | CNY | 32.12 | 32.62 | 31.43 | 32.49 | 32.49 | +0.19 (+0.59%) | 3,589,990 |
| 8 Mar 2024 | CNY | 32.28 | 32.84 | 31.89 | 32.3 | 32.3 | -0.16 (-0.49%) | 3,887,560 |
| 7 Mar 2024 | CNY | 32 | 32.86 | 31.71 | 32.46 | 32.46 | +0.51 (+1.60%) | 4,581,440 |
| 6 Mar 2024 | CNY | 32.08 | 32.91 | 31.65 | 31.95 | 31.95 | -0.3 (-0.93%) | 4,359,050 |
| 5 Mar 2024 | CNY | 32.81 | 32.99 | 31.89 | 32.25 | 32.25 | -1.07 (-3.21%) | 7,169,940 |
| 4 Mar 2024 | CNY | 30.23 | 33.32 | 30.21 | 33.32 | 33.32 | +3.03 (+10.00%) | 10,254,550 |
| 1 Mar 2024 | CNY | 30.66 | 30.67 | 29.87 | 30.29 | 30.29 | -0.01 (-0.03%) | 2,541,040 |
| 29 Feb 2024 | CNY | 29.18 | 30.38 | 29.02 | 30.3 | 30.3 | +0.64 (+2.16%) | 3,483,180 |
