| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 28.03 | 28.51 | 27.65 | 27.78 | 27.78 | -0.25 (-0.89%) | 5,727,148 |
| 27 Mar 2024 | CNY | 27.2 | 28.75 | 27.2 | 28.03 | 28.03 | +0.63 (+2.30%) | 9,975,853 |
| 26 Mar 2024 | CNY | 26.87 | 27.57 | 26.69 | 27.4 | 27.4 | +0.53 (+1.97%) | 6,806,032 |
| 25 Mar 2024 | CNY | 26.91 | 27.53 | 26.68 | 26.87 | 26.87 | -0.11 (-0.41%) | 6,317,147 |
| 22 Mar 2024 | CNY | 27.52 | 27.57 | 26.69 | 26.98 | 26.98 | -0.59 (-2.14%) | 6,064,725 |
| 21 Mar 2024 | CNY | 28.15 | 28.58 | 27.55 | 27.57 | 27.57 | -0.69 (-2.44%) | 5,962,269 |
| 20 Mar 2024 | CNY | 28.02 | 28.4 | 27.83 | 28.26 | 28.26 | +0.17 (+0.61%) | 3,951,115 |
| 19 Mar 2024 | CNY | 28.49 | 28.52 | 28.07 | 28.09 | 28.09 | -0.47 (-1.65%) | 3,710,195 |
| 18 Mar 2024 | CNY | 28.05 | 28.57 | 27.85 | 28.56 | 28.56 | +0.38 (+1.35%) | 4,154,850 |
| 15 Mar 2024 | CNY | 28.05 | 28.38 | 27.9 | 28.18 | 28.18 | +0.25 (+0.90%) | 3,699,700 |
| 14 Mar 2024 | CNY | 28.3 | 28.97 | 27.78 | 27.93 | 27.93 | -0.82 (-2.85%) | 8,621,140 |
| 13 Mar 2024 | CNY | 29 | 29.06 | 28.68 | 28.75 | 28.75 | -0.23 (-0.79%) | 3,605,822 |
| 12 Mar 2024 | CNY | 28.18 | 29.04 | 28.16 | 28.98 | 28.98 | +0.75 (+2.66%) | 6,524,331 |
| 11 Mar 2024 | CNY | 27.69 | 28.24 | 27.25 | 28.23 | 28.23 | +0.6 (+2.17%) | 5,218,661 |
| 8 Mar 2024 | CNY | 27.43 | 27.75 | 27.29 | 27.63 | 27.63 | +0.18 (+0.66%) | 2,944,784 |
| 7 Mar 2024 | CNY | 28.16 | 28.42 | 27.43 | 27.45 | 27.45 | -0.8 (-2.83%) | 4,324,798 |
| 6 Mar 2024 | CNY | 28.51 | 28.73 | 27.9 | 28.25 | 28.25 | -0.51 (-1.77%) | 4,604,861 |
| 5 Mar 2024 | CNY | 28.8 | 29.06 | 28.52 | 28.76 | 28.76 | -0.28 (-0.96%) | 4,686,566 |
| 4 Mar 2024 | CNY | 29.1 | 29.41 | 28.66 | 29.04 | 29.04 | +0.11 (+0.38%) | 5,745,500 |
| 1 Mar 2024 | CNY | 28.76 | 29.05 | 28.35 | 28.93 | 28.93 | +0.17 (+0.59%) | 5,368,294 |
| 29 Feb 2024 | CNY | 28.1 | 28.88 | 27.93 | 28.76 | 28.76 | +0.62 (+2.20%) | 6,416,207 |
| 28 Feb 2024 | CNY | 28.61 | 29.68 | 28.11 | 28.14 | 28.14 | -0.4 (-1.40%) | 9,246,702 |
| 27 Feb 2024 | CNY | 28.05 | 28.57 | 27.86 | 28.54 | 28.54 | +0.44 (+1.57%) | 5,902,373 |
| 26 Feb 2024 | CNY | 28.05 | 28.65 | 27.6 | 28.1 | 28.1 | -0.09 (-0.32%) | 6,141,162 |
| 23 Feb 2024 | CNY | 28.04 | 28.44 | 27.83 | 28.19 | 28.19 | +0.01 (+0.04%) | 3,899,291 |
| 22 Feb 2024 | CNY | 27.85 | 28.23 | 27.8 | 28.18 | 28.18 | +0.18 (+0.64%) | 3,759,033 |
| 21 Feb 2024 | CNY | 27.73 | 28.87 | 27.4 | 28 | 28 | +0.04 (+0.14%) | 6,587,571 |
| 20 Feb 2024 | CNY | 27.48 | 28.18 | 27.21 | 27.96 | 27.96 | +0.44 (+1.60%) | 5,553,471 |
| 19 Feb 2024 | CNY | 27.86 | 28.09 | 27.17 | 27.52 | 27.52 | -0.2 (-0.72%) | 6,802,785 |
| 8 Feb 2024 | CNY | 27.88 | 29.34 | 27.52 | 27.72 | 27.72 | +0.02 (+0.07%) | 10,704,283 |
