| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 26.29 | 26.95 | 25.86 | 26.57 | 26.57 | -0.05 (-0.19%) | 9,016,474 |
| 28 Mar 2024 | CNY | 26.13 | 27.41 | 25.92 | 26.62 | 26.62 | +0.64 (+2.46%) | 22,750,055 |
| 27 Mar 2024 | CNY | 27.88 | 28.17 | 25.95 | 25.98 | 25.98 | -2.07 (-7.38%) | 21,063,142 |
| 26 Mar 2024 | CNY | 29.8 | 30.66 | 27.32 | 28.05 | 28.05 | -1.76 (-5.90%) | 30,275,883 |
| 25 Mar 2024 | CNY | 32.6 | 32.97 | 29.5 | 29.81 | 29.81 | -3.27 (-9.89%) | 33,276,738 |
| 22 Mar 2024 | CNY | 30.46 | 33.5 | 30.31 | 33.08 | 33.08 | +2.16 (+6.99%) | 48,314,492 |
| 21 Mar 2024 | CNY | 31.23 | 32.21 | 30.72 | 30.92 | 30.92 | -0.95 (-2.98%) | 28,653,251 |
| 20 Mar 2024 | CNY | 31 | 32.88 | 30.99 | 31.87 | 31.87 | +0.32 (+1.01%) | 44,166,209 |
| 19 Mar 2024 | CNY | 29.43 | 32.7 | 28.94 | 31.55 | 31.55 | +1.65 (+5.52%) | 45,986,172 |
| 18 Mar 2024 | CNY | 29.5 | 30.28 | 29.28 | 29.9 | 29.9 | +0.08 (+0.27%) | 28,551,698 |
| 15 Mar 2024 | CNY | 28.7 | 30.1 | 28.2 | 29.82 | 29.82 | +0.92 (+3.18%) | 25,799,587 |
| 14 Mar 2024 | CNY | 27.6 | 29.8 | 27.31 | 28.9 | 28.9 | +0.03 (+0.10%) | 23,904,557 |
| 13 Mar 2024 | CNY | 30.94 | 31.33 | 28.8 | 28.87 | 28.87 | -0.49 (-1.67%) | 28,423,309 |
| 12 Mar 2024 | CNY | 30.16 | 30.67 | 28.5 | 29.36 | 29.36 | -1.39 (-4.52%) | 32,558,767 |
| 11 Mar 2024 | CNY | 29.5 | 31.2 | 29.1 | 30.75 | 30.75 | -0.19 (-0.61%) | 34,800,040 |
| 8 Mar 2024 | CNY | 32 | 33.48 | 29.71 | 30.94 | 30.94 | +1.65 (+5.63%) | 42,566,605 |
| 7 Mar 2024 | CNY | 27.9 | 30.5 | 27.78 | 29.29 | 29.29 | +1.07 (+3.79%) | 37,378,865 |
| 6 Mar 2024 | CNY | 26.67 | 28.68 | 26.48 | 28.22 | 28.22 | +1.02 (+3.75%) | 28,765,443 |
| 5 Mar 2024 | CNY | 27.1 | 29.3 | 26.9 | 27.2 | 27.2 | -0.71 (-2.54%) | 33,576,344 |
| 4 Mar 2024 | CNY | 26.58 | 29.46 | 26.07 | 27.91 | 27.91 | +1.43 (+5.40%) | 30,766,519 |
| 1 Mar 2024 | CNY | 25.39 | 27.25 | 25.17 | 26.48 | 26.48 | +1.43 (+5.71%) | 23,592,505 |
| 29 Feb 2024 | CNY | 23.59 | 25.24 | 23.5 | 25.05 | 25.05 | +1.55 (+6.60%) | 17,191,884 |
| 28 Feb 2024 | CNY | 26 | 26.47 | 23.5 | 23.5 | 23.5 | -2.83 (-10.75%) | 26,588,616 |
| 27 Feb 2024 | CNY | 24.81 | 26.61 | 24.45 | 26.33 | 26.33 | +1.5 (+6.04%) | 25,449,822 |
| 26 Feb 2024 | CNY | 24.16 | 25.99 | 24.03 | 24.83 | 24.83 | -0.2 (-0.80%) | 21,930,921 |
| 23 Feb 2024 | CNY | 24.51 | 25.71 | 24 | 25.03 | 25.03 | +0.84 (+3.47%) | 23,126,513 |
| 22 Feb 2024 | CNY | 24.57 | 25.23 | 23.6 | 24.19 | 24.19 | +0.46 (+1.94%) | 18,409,962 |
| 21 Feb 2024 | CNY | 22.84 | 24.93 | 22.54 | 23.73 | 23.73 | +0.3 (+1.28%) | 22,947,272 |
| 20 Feb 2024 | CNY | 21.93 | 25.25 | 21.79 | 23.43 | 23.43 | +0.63 (+2.76%) | 25,980,171 |
| 19 Feb 2024 | CNY | 20.99 | 23.15 | 20.7 | 22.8 | 22.8 | +2.81 (+14.06%) | 21,785,686 |
