| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 26.02 | 26.18 | 25.3 | 25.3 | 25.3 | -0.7 (-2.69%) | 2,509,537 |
| 3 Apr 2024 | CNY | 26.58 | 26.58 | 25.53 | 26 | 26 | -0.58 (-2.18%) | 3,153,400 |
| 2 Apr 2024 | CNY | 27.31 | 27.33 | 26.37 | 26.58 | 26.58 | -0.73 (-2.67%) | 3,675,057 |
| 1 Apr 2024 | CNY | 26.82 | 27.38 | 26.82 | 27.31 | 27.31 | +0.49 (+1.83%) | 3,610,769 |
| 29 Mar 2024 | CNY | 26.61 | 26.91 | 26.26 | 26.82 | 26.82 | -0.09 (-0.33%) | 2,024,721 |
| 28 Mar 2024 | CNY | 26.14 | 27.2 | 25.91 | 26.91 | 26.91 | +0.96 (+3.70%) | 4,687,855 |
| 27 Mar 2024 | CNY | 26.9 | 27.06 | 25.93 | 25.95 | 25.95 | -0.91 (-3.39%) | 4,525,131 |
| 26 Mar 2024 | CNY | 27.03 | 27.56 | 26.41 | 26.86 | 26.86 | -0.18 (-0.67%) | 4,733,046 |
| 25 Mar 2024 | CNY | 28.02 | 28.64 | 26.98 | 27.04 | 27.04 | -1.13 (-4.01%) | 5,503,735 |
| 22 Mar 2024 | CNY | 28.18 | 28.81 | 27.5 | 28.17 | 28.17 | -0.31 (-1.09%) | 6,044,909 |
| 21 Mar 2024 | CNY | 28.75 | 29.11 | 28.45 | 28.48 | 28.48 | -0.37 (-1.28%) | 4,659,811 |
| 20 Mar 2024 | CNY | 28.6 | 29.15 | 28.43 | 28.85 | 28.85 | +0.05 (+0.17%) | 5,004,747 |
| 19 Mar 2024 | CNY | 29.14 | 29.79 | 28.8 | 28.8 | 28.8 | -0.33 (-1.13%) | 6,958,252 |
| 18 Mar 2024 | CNY | 28.66 | 29.14 | 28.48 | 29.13 | 29.13 | +0.24 (+0.83%) | 7,020,139 |
| 15 Mar 2024 | CNY | 28.46 | 29.1 | 28.4 | 28.89 | 28.89 | +0.44 (+1.55%) | 6,394,280 |
| 14 Mar 2024 | CNY | 28.61 | 28.75 | 28.02 | 28.45 | 28.45 | -0.35 (-1.22%) | 5,888,174 |
| 13 Mar 2024 | CNY | 29.21 | 29.49 | 28.45 | 28.8 | 28.8 | -0.51 (-1.74%) | 8,472,119 |
| 12 Mar 2024 | CNY | 29.87 | 30.08 | 29 | 29.31 | 29.31 | -0.53 (-1.78%) | 8,668,889 |
| 11 Mar 2024 | CNY | 29.6 | 30 | 28.94 | 29.84 | 29.84 | -0.55 (-1.81%) | 10,428,439 |
| 8 Mar 2024 | CNY | 28.18 | 30.5 | 27.78 | 30.39 | 30.39 | +1.89 (+6.63%) | 14,398,045 |
| 7 Mar 2024 | CNY | 28.15 | 29.45 | 27.08 | 28.5 | 28.5 | +0.75 (+2.70%) | 12,137,974 |
| 6 Mar 2024 | CNY | 27.51 | 28.35 | 27.17 | 27.75 | 27.75 | -0.12 (-0.43%) | 7,700,075 |
| 5 Mar 2024 | CNY | 28.45 | 28.68 | 27.55 | 27.87 | 27.87 | -0.95 (-3.30%) | 10,334,447 |
| 4 Mar 2024 | CNY | 28.28 | 30.3 | 27.71 | 28.82 | 28.82 | -0.18 (-0.62%) | 16,351,445 |
| 1 Mar 2024 | CNY | 27.57 | 29 | 27.23 | 29 | 29 | +1.9 (+7.01%) | 19,485,098 |
| 29 Feb 2024 | CNY | 24.2 | 27.1 | 24.2 | 27.1 | 27.1 | +2.46 (+9.98%) | 17,925,881 |
| 28 Feb 2024 | CNY | 27.1 | 27.3 | 24.64 | 24.64 | 24.64 | -2.74 (-10.01%) | 13,167,980 |
| 27 Feb 2024 | CNY | 26.63 | 27.49 | 25.87 | 27.38 | 27.38 | +0.29 (+1.07%) | 13,821,426 |
| 26 Feb 2024 | CNY | 25.06 | 27.7 | 24.98 | 27.09 | 27.09 | +1.91 (+7.59%) | 15,925,552 |
| 23 Feb 2024 | CNY | 26.5 | 26.6 | 24.62 | 25.18 | 25.18 | +0.99 (+4.09%) | 14,594,563 |
