| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 29.81 | 29.97 | 29.42 | 29.77 | 29.77 | -0.11 (-0.37%) | 1,142,944 |
| 1 Apr 2024 | CNY | 29.05 | 30.22 | 29.05 | 29.88 | 29.88 | +1.19 (+4.15%) | 1,749,268 |
| 29 Mar 2024 | CNY | 29.05 | 29.19 | 27.96 | 28.69 | 28.69 | -0.6 (-2.05%) | 1,227,600 |
| 28 Mar 2024 | CNY | 27.01 | 30.45 | 26.86 | 29.29 | 29.29 | +2.29 (+8.48%) | 2,138,176 |
| 27 Mar 2024 | CNY | 28.29 | 28.29 | 27 | 27 | 27 | -0.93 (-3.33%) | 640,700 |
| 26 Mar 2024 | CNY | 28.19 | 28.56 | 27.59 | 27.93 | 27.93 | -0.26 (-0.92%) | 988,570 |
| 25 Mar 2024 | CNY | 29.2 | 29.22 | 28.15 | 28.19 | 28.19 | -0.97 (-3.33%) | 887,000 |
| 22 Mar 2024 | CNY | 29.76 | 29.83 | 28.73 | 29.16 | 29.16 | -0.68 (-2.28%) | 1,147,300 |
| 21 Mar 2024 | CNY | 29.98 | 29.99 | 29.17 | 29.84 | 29.84 | -0.06 (-0.20%) | 925,700 |
| 20 Mar 2024 | CNY | 29.18 | 30 | 29.18 | 29.9 | 29.9 | +0.66 (+2.26%) | 1,000,500 |
| 19 Mar 2024 | CNY | 29.27 | 29.65 | 29.01 | 29.24 | 29.24 | -0.03 (-0.10%) | 1,047,500 |
| 18 Mar 2024 | CNY | 28.79 | 29.29 | 28.7 | 29.27 | 29.27 | +0.27 (+0.93%) | 1,281,200 |
| 15 Mar 2024 | CNY | 28.06 | 29.5 | 27.92 | 29 | 29 | +1.17 (+4.20%) | 1,408,300 |
| 14 Mar 2024 | CNY | 28.38 | 28.82 | 27.48 | 27.83 | 27.83 | -0.31 (-1.10%) | 962,500 |
| 13 Mar 2024 | CNY | 28.23 | 28.5 | 28 | 28.14 | 28.14 | -0.01 (-0.04%) | 816,300 |
| 12 Mar 2024 | CNY | 27.9 | 28.22 | 27.6 | 28.15 | 28.15 | +0.15 (+0.54%) | 916,500 |
| 11 Mar 2024 | CNY | 27.42 | 28.05 | 26.96 | 28 | 28 | +1 (+3.70%) | 1,212,700 |
| 8 Mar 2024 | CNY | 26.8 | 27.15 | 26.4 | 27 | 27 | +0.16 (+0.60%) | 738,600 |
| 7 Mar 2024 | CNY | 26.89 | 27.48 | 26.57 | 26.84 | 26.84 | +0.23 (+0.86%) | 1,043,736 |
| 6 Mar 2024 | CNY | 26.21 | 27.08 | 25.95 | 26.61 | 26.61 | +0.28 (+1.06%) | 833,900 |
| 5 Mar 2024 | CNY | 27.3 | 27.3 | 26.2 | 26.33 | 26.33 | -0.83 (-3.06%) | 982,400 |
| 4 Mar 2024 | CNY | 27.34 | 27.53 | 26.23 | 27.16 | 27.16 | -0.08 (-0.29%) | 1,297,500 |
| 1 Mar 2024 | CNY | 26.58 | 27.4 | 26.46 | 27.24 | 27.24 | +0.67 (+2.52%) | 1,228,200 |
| 29 Feb 2024 | CNY | 25.18 | 26.58 | 25.17 | 26.57 | 26.57 | +1.07 (+4.20%) | 1,396,031 |
| 28 Feb 2024 | CNY | 28.39 | 28.61 | 25.23 | 25.5 | 25.5 | -2.88 (-10.15%) | 2,315,130 |
| 27 Feb 2024 | CNY | 27.9 | 28.4 | 27.54 | 28.38 | 28.38 | +0.79 (+2.86%) | 1,395,600 |
| 26 Feb 2024 | CNY | 27.84 | 28.59 | 27.28 | 27.59 | 27.59 | -0.11 (-0.40%) | 1,737,000 |
| 23 Feb 2024 | CNY | 26.17 | 27.79 | 26.08 | 27.7 | 27.7 | +1.78 (+6.87%) | 1,539,481 |
| 22 Feb 2024 | CNY | 25.45 | 25.97 | 24.85 | 25.92 | 25.92 | +0.97 (+3.89%) | 1,250,631 |
| 21 Feb 2024 | CNY | 24.17 | 26.45 | 23.72 | 24.95 | 24.95 | +0.65 (+2.67%) | 1,409,576 |
