| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 25.98 | 26.68 | 25.78 | 26.66 | 26.66 | +0.66 (+2.54%) | 1,406,093 |
| 8 Apr 2024 | CNY | 26.85 | 26.98 | 26 | 26 | 26 | -1.28 (-4.69%) | 1,804,700 |
| 3 Apr 2024 | CNY | 26.84 | 27.89 | 26.25 | 27.28 | 27.28 | +0.23 (+0.85%) | 2,902,193 |
| 2 Apr 2024 | CNY | 28.03 | 28.13 | 26.78 | 27.05 | 27.05 | -0.57 (-2.06%) | 2,300,745 |
| 1 Apr 2024 | CNY | 28.02 | 28.27 | 27.33 | 27.62 | 27.62 | -0.17 (-0.61%) | 2,837,513 |
| 29 Mar 2024 | CNY | 27.6 | 28.2 | 26.85 | 27.79 | 27.79 | +0.69 (+2.55%) | 2,216,470 |
| 28 Mar 2024 | CNY | 26.02 | 27.57 | 25.55 | 27.1 | 27.1 | +0.22 (+0.82%) | 3,534,550 |
| 27 Mar 2024 | CNY | 29.5 | 29.5 | 26.88 | 26.88 | 26.88 | -2.99 (-10.01%) | 5,325,096 |
| 26 Mar 2024 | CNY | 29.57 | 31.49 | 29.52 | 29.87 | 29.87 | +0.47 (+1.60%) | 5,597,903 |
| 25 Mar 2024 | CNY | 31.14 | 31.5 | 29.4 | 29.4 | 29.4 | -3.27 (-10.01%) | 7,413,786 |
| 22 Mar 2024 | CNY | 31.16 | 34.38 | 30.8 | 32.67 | 32.67 | +1.42 (+4.54%) | 12,268,589 |
| 21 Mar 2024 | CNY | 28.41 | 31.25 | 28.41 | 31.25 | 31.25 | +2.84 (+10.00%) | 2,107,001 |
| 20 Mar 2024 | CNY | 28.1 | 28.47 | 28 | 28.41 | 28.41 | +0.38 (+1.36%) | 1,088,164 |
| 19 Mar 2024 | CNY | 27.97 | 28.2 | 27.79 | 28.03 | 28.03 | +0.08 (+0.29%) | 1,231,500 |
| 18 Mar 2024 | CNY | 27.35 | 27.97 | 27.35 | 27.95 | 27.95 | +0.65 (+2.38%) | 1,280,500 |
| 15 Mar 2024 | CNY | 26.93 | 27.3 | 26.71 | 27.3 | 27.3 | +0.25 (+0.92%) | 795,100 |
| 14 Mar 2024 | CNY | 27.5 | 27.6 | 26.68 | 27.05 | 27.05 | -0.5 (-1.81%) | 1,102,819 |
| 13 Mar 2024 | CNY | 27.29 | 28.15 | 27.2 | 27.55 | 27.55 | +0.24 (+0.88%) | 1,576,700 |
| 12 Mar 2024 | CNY | 26.96 | 27.73 | 26.83 | 27.31 | 27.31 | +0.51 (+1.90%) | 1,575,620 |
| 11 Mar 2024 | CNY | 26.54 | 26.81 | 26.2 | 26.8 | 26.8 | +0.28 (+1.06%) | 1,062,900 |
| 8 Mar 2024 | CNY | 26.25 | 26.65 | 25.9 | 26.52 | 26.52 | +0.5 (+1.92%) | 992,900 |
| 7 Mar 2024 | CNY | 26.54 | 27.2 | 26.01 | 26.02 | 26.02 | -0.52 (-1.96%) | 1,087,100 |
| 6 Mar 2024 | CNY | 26.47 | 26.93 | 25.96 | 26.54 | 26.54 | +0.12 (+0.45%) | 1,002,120 |
| 5 Mar 2024 | CNY | 26.82 | 27.04 | 26.39 | 26.42 | 26.42 | -0.52 (-1.93%) | 1,180,200 |
| 4 Mar 2024 | CNY | 26.76 | 27.23 | 26.18 | 26.94 | 26.94 | +0.18 (+0.67%) | 1,428,000 |
| 1 Mar 2024 | CNY | 26.15 | 26.9 | 26.03 | 26.76 | 26.76 | +0.61 (+2.33%) | 1,809,624 |
| 29 Feb 2024 | CNY | 24.5 | 26.3 | 24.43 | 26.15 | 26.15 | +1.19 (+4.77%) | 2,077,600 |
| 28 Feb 2024 | CNY | 27.5 | 28.29 | 24.8 | 24.96 | 24.96 | -2.52 (-9.17%) | 2,841,300 |
| 27 Feb 2024 | CNY | 26.22 | 27.5 | 25.56 | 27.48 | 27.48 | +1.26 (+4.81%) | 1,862,200 |
| 26 Feb 2024 | CNY | 25.65 | 26.92 | 25.51 | 26.22 | 26.22 | +0.68 (+2.66%) | 1,819,202 |
