| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.31 | 28.49 | 27.31 | 27.75 | 27.75 | +0.41 (+1.50%) | 4,274,269 |
| 11 Apr 2024 | CNY | 28.7 | 28.95 | 27.34 | 27.34 | 27.34 | -1.77 (-6.08%) | 4,645,000 |
| 10 Apr 2024 | CNY | 29.9 | 30.5 | 29.11 | 29.11 | 29.11 | -1.01 (-3.35%) | 3,348,900 |
| 9 Apr 2024 | CNY | 30.12 | 30.5 | 29.67 | 30.12 | 30.12 | -0.35 (-1.15%) | 3,147,400 |
| 8 Apr 2024 | CNY | 30.16 | 30.74 | 29.08 | 30.47 | 30.47 | +0.22 (+0.73%) | 4,805,646 |
| 3 Apr 2024 | CNY | 31.42 | 31.71 | 30.1 | 30.25 | 30.25 | -1.73 (-5.41%) | 4,934,454 |
| 2 Apr 2024 | CNY | 32.58 | 32.83 | 31.7 | 31.98 | 31.98 | -0.97 (-2.94%) | 5,667,893 |
| 1 Apr 2024 | CNY | 31.3 | 32.96 | 30.6 | 32.95 | 32.95 | +1.75 (+5.61%) | 8,574,569 |
| 29 Mar 2024 | CNY | 31.25 | 31.27 | 30.38 | 31.2 | 31.2 | -0.26 (-0.83%) | 3,873,501 |
| 28 Mar 2024 | CNY | 29.49 | 31.52 | 29.3 | 31.46 | 31.46 | +1.95 (+6.61%) | 7,864,124 |
| 27 Mar 2024 | CNY | 29.15 | 30.2 | 28.1 | 29.51 | 29.51 | +0.3 (+1.03%) | 6,255,479 |
| 26 Mar 2024 | CNY | 29.97 | 30.16 | 28.77 | 29.21 | 29.21 | -0.76 (-2.54%) | 4,590,400 |
| 25 Mar 2024 | CNY | 30.33 | 31.25 | 29.9 | 29.97 | 29.97 | -0.75 (-2.44%) | 4,368,425 |
| 22 Mar 2024 | CNY | 31.91 | 31.92 | 30.62 | 30.72 | 30.72 | -1.12 (-3.52%) | 4,918,079 |
| 21 Mar 2024 | CNY | 32.24 | 32.37 | 31.22 | 31.84 | 31.84 | -0.39 (-1.21%) | 5,508,298 |
| 20 Mar 2024 | CNY | 31.9 | 32.37 | 31.7 | 32.23 | 32.23 | +0.03 (+0.09%) | 5,598,956 |
| 19 Mar 2024 | CNY | 32.8 | 32.88 | 32.01 | 32.2 | 32.2 | -1.25 (-3.74%) | 8,151,756 |
| 18 Mar 2024 | CNY | 31.43 | 33.89 | 31.03 | 33.45 | 33.45 | +2.03 (+6.46%) | 11,551,695 |
| 15 Mar 2024 | CNY | 29.11 | 31.84 | 28.9 | 31.42 | 31.42 | +2.06 (+7.02%) | 11,174,980 |
| 14 Mar 2024 | CNY | 29.9 | 30.94 | 28.7 | 29.36 | 29.36 | -0.63 (-2.10%) | 7,430,061 |
| 13 Mar 2024 | CNY | 29.07 | 30.82 | 28.85 | 29.99 | 29.99 | +0.79 (+2.71%) | 9,004,697 |
| 12 Mar 2024 | CNY | 28.95 | 29.58 | 28.43 | 29.2 | 29.2 | +0.1 (+0.34%) | 7,179,119 |
| 11 Mar 2024 | CNY | 28.27 | 29.3 | 27.92 | 29.1 | 29.1 | +0.64 (+2.25%) | 6,840,600 |
| 8 Mar 2024 | CNY | 28.51 | 28.95 | 27.86 | 28.46 | 28.46 | -0.19 (-0.66%) | 6,940,423 |
| 7 Mar 2024 | CNY | 30.26 | 30.94 | 28.28 | 28.65 | 28.65 | -1.29 (-4.31%) | 14,041,280 |
| 6 Mar 2024 | CNY | 27.34 | 30.27 | 27.12 | 29.94 | 29.94 | +2.42 (+8.79%) | 14,098,816 |
| 5 Mar 2024 | CNY | 27.02 | 28.12 | 26.86 | 27.52 | 27.52 | +0.11 (+0.40%) | 5,224,753 |
| 4 Mar 2024 | CNY | 27.62 | 27.93 | 26.79 | 27.41 | 27.41 | -0.34 (-1.23%) | 4,024,381 |
| 1 Mar 2024 | CNY | 27.96 | 28.3 | 27.35 | 27.75 | 27.75 | -0.29 (-1.03%) | 5,293,856 |
| 29 Feb 2024 | CNY | 25.95 | 28.11 | 25.94 | 28.04 | 28.04 | +1.27 (+4.74%) | 6,798,297 |
