| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.8 | 26.26 | 25.44 | 25.47 | 25.47 | -0.33 (-1.28%) | 3,820,500 |
| 11 Apr 2024 | CNY | 25.31 | 26.39 | 25.2 | 25.8 | 25.8 | +0.3 (+1.18%) | 5,131,500 |
| 10 Apr 2024 | CNY | 26.95 | 27.03 | 25.27 | 25.5 | 25.5 | -1.45 (-5.38%) | 5,837,210 |
| 9 Apr 2024 | CNY | 27.32 | 27.4 | 26.53 | 26.95 | 26.95 | +0.15 (+0.56%) | 3,337,450 |
| 8 Apr 2024 | CNY | 27.5 | 27.71 | 26.8 | 26.8 | 26.8 | -0.94 (-3.39%) | 5,334,770 |
| 3 Apr 2024 | CNY | 27.59 | 28.66 | 26.81 | 27.74 | 27.74 | -0.21 (-0.75%) | 7,562,260 |
| 2 Apr 2024 | CNY | 29 | 29.29 | 27.57 | 27.95 | 27.95 | -0.2 (-0.71%) | 8,516,880 |
| 1 Apr 2024 | CNY | 27.38 | 28.57 | 27 | 28.15 | 28.15 | +1.03 (+3.80%) | 6,624,500 |
| 29 Mar 2024 | CNY | 27.3 | 27.86 | 26.66 | 27.12 | 27.12 | -0.17 (-0.62%) | 5,435,230 |
| 28 Mar 2024 | CNY | 26.73 | 27.92 | 26.2 | 27.29 | 27.29 | +0.55 (+2.06%) | 8,372,940 |
| 27 Mar 2024 | CNY | 28.55 | 28.65 | 26.48 | 26.74 | 26.74 | -1.86 (-6.50%) | 9,414,270 |
| 26 Mar 2024 | CNY | 29.46 | 30.4 | 28.24 | 28.6 | 28.6 | -0.8 (-2.72%) | 8,906,630 |
| 25 Mar 2024 | CNY | 32.3 | 32.52 | 29 | 29.4 | 29.4 | -2.94 (-9.09%) | 12,315,610 |
| 22 Mar 2024 | CNY | 33.52 | 34.85 | 32.19 | 32.34 | 32.34 | -1.05 (-3.14%) | 10,890,840 |
| 21 Mar 2024 | CNY | 36.08 | 36.13 | 33.32 | 33.39 | 33.39 | -0.95 (-2.77%) | 12,365,680 |
| 20 Mar 2024 | CNY | 34.8 | 34.85 | 33.33 | 34.34 | 34.34 | -0.28 (-0.81%) | 7,471,990 |
| 19 Mar 2024 | CNY | 34.51 | 35 | 33.96 | 34.62 | 34.62 | -0.01 (-0.03%) | 6,105,350 |
| 18 Mar 2024 | CNY | 33.89 | 34.65 | 33.56 | 34.63 | 34.63 | +1.25 (+3.74%) | 7,780,040 |
| 15 Mar 2024 | CNY | 33.43 | 33.57 | 32.82 | 33.38 | 33.38 | -0.38 (-1.13%) | 4,099,150 |
| 14 Mar 2024 | CNY | 32.5 | 34 | 32.49 | 33.76 | 33.76 | -0.08 (-0.24%) | 7,527,350 |
| 13 Mar 2024 | CNY | 34.8 | 34.8 | 33.45 | 33.84 | 33.84 | -0.28 (-0.82%) | 7,524,220 |
| 12 Mar 2024 | CNY | 33.99 | 34.58 | 33.2 | 34.12 | 34.12 | +0.32 (+0.95%) | 7,960,350 |
| 11 Mar 2024 | CNY | 33 | 33.8 | 32.11 | 33.8 | 33.8 | +0.82 (+2.49%) | 7,480,460 |
| 8 Mar 2024 | CNY | 32.51 | 33.58 | 31.65 | 32.98 | 32.98 | +1.08 (+3.39%) | 7,341,010 |
| 7 Mar 2024 | CNY | 33.24 | 33.95 | 31.76 | 31.9 | 31.9 | -1.97 (-5.82%) | 8,262,850 |
| 6 Mar 2024 | CNY | 33 | 34.2 | 32.23 | 33.87 | 33.87 | +0.47 (+1.41%) | 8,943,650 |
| 5 Mar 2024 | CNY | 35 | 35.5 | 33 | 33.4 | 33.4 | -2.37 (-6.63%) | 11,975,000 |
| 4 Mar 2024 | CNY | 35.8 | 36.97 | 35 | 35.77 | 35.77 | +0.86 (+2.46%) | 12,815,970 |
| 1 Mar 2024 | CNY | 32.39 | 35.18 | 31.78 | 34.91 | 34.91 | +2.51 (+7.75%) | 12,783,620 |
| 29 Feb 2024 | CNY | 30.8 | 32.95 | 30.7 | 32.4 | 32.4 | +1.4 (+4.52%) | 10,660,710 |
