| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.66 | 30.2 | 29 | 29.15 | 29.15 | -0.65 (-2.18%) | 6,483,630 |
| 11 Apr 2024 | CNY | 29.02 | 30.76 | 28.9 | 29.8 | 29.8 | -0.1 (-0.33%) | 6,279,740 |
| 10 Apr 2024 | CNY | 31.3 | 31.61 | 29.44 | 29.9 | 29.9 | -1.3 (-4.17%) | 7,130,450 |
| 9 Apr 2024 | CNY | 30.74 | 31.4 | 30.49 | 31.2 | 31.2 | +0.05 (+0.16%) | 6,266,400 |
| 8 Apr 2024 | CNY | 30.36 | 31.4 | 30.34 | 31.15 | 31.15 | +0.82 (+2.70%) | 8,878,990 |
| 3 Apr 2024 | CNY | 30.92 | 30.92 | 29.8 | 30.33 | 30.33 | -0.88 (-2.82%) | 5,108,770 |
| 2 Apr 2024 | CNY | 31.44 | 31.46 | 30.71 | 31.21 | 31.21 | -0.23 (-0.73%) | 5,944,580 |
| 1 Apr 2024 | CNY | 30.53 | 31.76 | 30.53 | 31.44 | 31.44 | +1.07 (+3.52%) | 9,178,050 |
| 29 Mar 2024 | CNY | 30.1 | 30.96 | 29.96 | 30.37 | 30.37 | +0.76 (+2.57%) | 8,028,890 |
| 28 Mar 2024 | CNY | 28.75 | 29.94 | 28.45 | 29.61 | 29.61 | +0.77 (+2.67%) | 8,439,310 |
| 27 Mar 2024 | CNY | 30.52 | 30.52 | 28.84 | 28.84 | 28.84 | -1.76 (-5.75%) | 8,187,840 |
| 26 Mar 2024 | CNY | 30.48 | 31 | 30.11 | 30.6 | 30.6 | +0.12 (+0.39%) | 7,279,660 |
| 25 Mar 2024 | CNY | 31.55 | 32.18 | 30.45 | 30.48 | 30.48 | -1.28 (-4.03%) | 8,380,210 |
| 22 Mar 2024 | CNY | 32.5 | 32.5 | 31.37 | 31.76 | 31.76 | -0.88 (-2.70%) | 7,969,110 |
| 21 Mar 2024 | CNY | 32.05 | 33.02 | 31.52 | 32.64 | 32.64 | +0.49 (+1.52%) | 10,178,790 |
| 20 Mar 2024 | CNY | 32.05 | 32.56 | 31.63 | 32.15 | 32.15 | -0.74 (-2.25%) | 10,743,690 |
| 19 Mar 2024 | CNY | 33.63 | 34.44 | 32.66 | 32.89 | 32.89 | +0.25 (+0.77%) | 19,136,560 |
| 18 Mar 2024 | CNY | 32.1 | 33.23 | 31.3 | 32.64 | 32.64 | +1.27 (+4.05%) | 15,081,950 |
| 15 Mar 2024 | CNY | 30.33 | 31.61 | 30 | 31.37 | 31.37 | +0.99 (+3.26%) | 11,719,260 |
| 14 Mar 2024 | CNY | 30.2 | 30.75 | 29.92 | 30.38 | 30.38 | -0.76 (-2.44%) | 12,348,290 |
| 13 Mar 2024 | CNY | 29.72 | 32.67 | 29.26 | 31.14 | 31.14 | +1.44 (+4.85%) | 25,885,000 |
| 12 Mar 2024 | CNY | 27.15 | 29.7 | 27.06 | 29.7 | 29.7 | +2.7 (+10%) | 17,940,400 |
| 11 Mar 2024 | CNY | 26.58 | 27.18 | 26.21 | 27 | 27 | +0.51 (+1.93%) | 8,191,340 |
| 8 Mar 2024 | CNY | 26.62 | 26.83 | 26.13 | 26.49 | 26.49 | -0.15 (-0.56%) | 6,486,570 |
| 7 Mar 2024 | CNY | 26.38 | 27.93 | 26.37 | 26.64 | 26.64 | +0.46 (+1.76%) | 11,229,740 |
| 6 Mar 2024 | CNY | 26.07 | 26.55 | 25.81 | 26.18 | 26.18 | +0.13 (+0.50%) | 5,865,610 |
| 5 Mar 2024 | CNY | 25.98 | 26.75 | 25.36 | 26.05 | 26.05 | -0.21 (-0.80%) | 6,331,000 |
| 4 Mar 2024 | CNY | 26.75 | 26.93 | 25.48 | 26.26 | 26.26 | -0.48 (-1.80%) | 8,057,590 |
| 1 Mar 2024 | CNY | 26.64 | 26.88 | 26.02 | 26.74 | 26.74 | +0.29 (+1.10%) | 6,664,690 |
| 29 Feb 2024 | CNY | 24.6 | 26.49 | 24.6 | 26.45 | 26.45 | +1.32 (+5.25%) | 7,742,880 |
