| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.24 | 25.48 | 24.2 | 24.26 | 24.26 | -0.94 (-3.73%) | 68,642,630 |
| 11 Apr 2024 | CNY | 24.66 | 26.11 | 24.51 | 25.2 | 25.2 | +0.29 (+1.16%) | 73,233,920 |
| 10 Apr 2024 | CNY | 26.1 | 26.36 | 24.6 | 24.91 | 24.91 | -1.53 (-5.79%) | 69,001,130 |
| 9 Apr 2024 | CNY | 27.25 | 27.38 | 25.8 | 26.44 | 26.44 | -0.71 (-2.62%) | 58,144,750 |
| 8 Apr 2024 | CNY | 26.41 | 27.59 | 25.7 | 27.15 | 27.15 | +0.54 (+2.03%) | 73,963,080 |
| 3 Apr 2024 | CNY | 26.33 | 26.79 | 25.58 | 26.61 | 26.61 | +0.28 (+1.06%) | 68,637,570 |
| 2 Apr 2024 | CNY | 27.35 | 27.6 | 26.01 | 26.33 | 26.33 | -1.39 (-5.01%) | 87,815,910 |
| 1 Apr 2024 | CNY | 27 | 28.09 | 27 | 27.72 | 27.72 | +0.74 (+2.74%) | 81,630,510 |
| 29 Mar 2024 | CNY | 27.85 | 28.64 | 26.61 | 26.98 | 26.98 | -1.43 (-5.03%) | 98,321,700 |
| 28 Mar 2024 | CNY | 27.65 | 29.25 | 27.22 | 28.41 | 28.41 | +0.43 (+1.54%) | 103,395,460 |
| 27 Mar 2024 | CNY | 28.78 | 29.44 | 27.33 | 27.98 | 27.98 | -1.23 (-4.21%) | 119,145,380 |
| 26 Mar 2024 | CNY | 31.12 | 31.49 | 28.63 | 29.21 | 29.21 | -2.49 (-7.85%) | 137,552,270 |
| 25 Mar 2024 | CNY | 34.03 | 34.36 | 31.11 | 31.7 | 31.7 | -2.45 (-7.17%) | 159,914,220 |
| 22 Mar 2024 | CNY | 29.5 | 35.88 | 29.31 | 34.15 | 34.15 | +3.94 (+13.04%) | 233,384,560 |
| 21 Mar 2024 | CNY | 31.2 | 31.8 | 29.61 | 30.21 | 30.21 | +0.11 (+0.37%) | 168,949,630 |
| 20 Mar 2024 | CNY | 27.77 | 30.51 | 27.65 | 30.1 | 30.1 | +1.86 (+6.59%) | 177,255,260 |
| 19 Mar 2024 | CNY | 29.18 | 29.78 | 28.24 | 28.24 | 28.24 | -0.94 (-3.22%) | 108,944,020 |
| 18 Mar 2024 | CNY | 28.01 | 29.47 | 27.81 | 29.18 | 29.18 | +0.96 (+3.40%) | 109,515,820 |
| 15 Mar 2024 | CNY | 28.49 | 28.78 | 27.53 | 28.22 | 28.22 | -0.54 (-1.88%) | 82,950,740 |
| 14 Mar 2024 | CNY | 29 | 29.28 | 28.1 | 28.76 | 28.76 | -1.29 (-4.29%) | 108,004,030 |
| 13 Mar 2024 | CNY | 28.93 | 31.14 | 28.45 | 30.05 | 30.05 | +1.36 (+4.74%) | 189,497,590 |
| 12 Mar 2024 | CNY | 28.5 | 29.5 | 27.74 | 28.69 | 28.69 | +0.12 (+0.42%) | 113,580,510 |
| 11 Mar 2024 | CNY | 27.3 | 28.65 | 27.17 | 28.57 | 28.57 | +0.52 (+1.85%) | 92,373,150 |
| 8 Mar 2024 | CNY | 28.05 | 28.19 | 27.29 | 28.05 | 28.05 | +0.42 (+1.52%) | 86,698,710 |
| 7 Mar 2024 | CNY | 28.98 | 29.43 | 27.25 | 27.63 | 27.63 | -2.24 (-7.50%) | 156,609,010 |
| 6 Mar 2024 | CNY | 29.8 | 31.68 | 29.8 | 29.87 | 29.87 | -0.02 (-0.07%) | 156,631,780 |
| 5 Mar 2024 | CNY | 29.05 | 31.97 | 28.74 | 29.89 | 29.89 | -0.02 (-0.07%) | 185,908,300 |
| 4 Mar 2024 | CNY | 30.79 | 30.96 | 28.68 | 29.91 | 29.91 | -0.49 (-1.61%) | 160,411,470 |
| 1 Mar 2024 | CNY | 28.41 | 31.34 | 28.4 | 30.4 | 30.4 | +1.53 (+5.30%) | 189,443,570 |
| 29 Feb 2024 | CNY | 26.9 | 29.5 | 26.9 | 28.87 | 28.87 | +1.99 (+7.40%) | 157,682,760 |
