| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.84 | 26.27 | 24.89 | 24.93 | 24.93 | -0.95 (-3.67%) | 2,702,900 |
| 11 Apr 2024 | CNY | 25.31 | 26.84 | 25.07 | 25.88 | 25.88 | +0.71 (+2.82%) | 2,946,600 |
| 10 Apr 2024 | CNY | 26.01 | 26.22 | 24.96 | 25.17 | 25.17 | -1.09 (-4.15%) | 2,078,120 |
| 9 Apr 2024 | CNY | 25.99 | 26.57 | 25.59 | 26.26 | 26.26 | +0.28 (+1.08%) | 1,624,530 |
| 8 Apr 2024 | CNY | 26.67 | 26.7 | 25.9 | 25.98 | 25.98 | -0.67 (-2.51%) | 1,709,500 |
| 3 Apr 2024 | CNY | 28.22 | 28.22 | 26.52 | 26.65 | 26.65 | -1.15 (-4.14%) | 2,132,700 |
| 2 Apr 2024 | CNY | 28.45 | 28.72 | 27.51 | 27.8 | 27.8 | -0.93 (-3.24%) | 2,739,300 |
| 1 Apr 2024 | CNY | 27.85 | 29.48 | 27.85 | 28.73 | 28.73 | +0.85 (+3.05%) | 3,486,600 |
| 29 Mar 2024 | CNY | 27.38 | 28.15 | 26.5 | 27.88 | 27.88 | +0.46 (+1.68%) | 3,626,600 |
| 28 Mar 2024 | CNY | 26.34 | 28.06 | 25.9 | 27.42 | 27.42 | +0.69 (+2.58%) | 3,925,000 |
| 27 Mar 2024 | CNY | 28.15 | 28.78 | 26.65 | 26.73 | 26.73 | -1.62 (-5.71%) | 3,976,600 |
| 26 Mar 2024 | CNY | 29.56 | 29.91 | 28.05 | 28.35 | 28.35 | -1.65 (-5.50%) | 6,556,300 |
| 25 Mar 2024 | CNY | 32.38 | 32.77 | 29.93 | 30 | 30 | -2.72 (-8.31%) | 7,970,200 |
| 22 Mar 2024 | CNY | 31.03 | 33.17 | 30.3 | 32.72 | 32.72 | +1.62 (+5.21%) | 10,921,090 |
| 21 Mar 2024 | CNY | 32 | 32.23 | 30.89 | 31.1 | 31.1 | 0.0 (0.0%) | 6,601,750 |
| 20 Mar 2024 | CNY | 29.9 | 31.43 | 29.83 | 31.1 | 31.1 | +0.96 (+3.19%) | 6,704,520 |
| 19 Mar 2024 | CNY | 30.65 | 30.84 | 30.07 | 30.14 | 30.14 | -0.51 (-1.66%) | 3,998,100 |
| 18 Mar 2024 | CNY | 30.66 | 30.8 | 29.9 | 30.65 | 30.65 | +0.26 (+0.86%) | 4,355,200 |
| 15 Mar 2024 | CNY | 29.74 | 30.45 | 29.07 | 30.39 | 30.39 | +0.37 (+1.23%) | 3,995,300 |
| 14 Mar 2024 | CNY | 30.6 | 31.1 | 29.12 | 30.02 | 30.02 | -1.48 (-4.70%) | 6,590,550 |
| 13 Mar 2024 | CNY | 30.03 | 31.98 | 29.88 | 31.5 | 31.5 | +1.29 (+4.27%) | 8,251,670 |
| 12 Mar 2024 | CNY | 30.18 | 31.36 | 29.52 | 30.21 | 30.21 | -0.02 (-0.07%) | 5,388,630 |
| 11 Mar 2024 | CNY | 29 | 30.25 | 28.88 | 30.23 | 30.23 | +0.43 (+1.44%) | 5,192,670 |
| 8 Mar 2024 | CNY | 29 | 30.18 | 28.81 | 29.8 | 29.8 | +0.85 (+2.94%) | 3,886,660 |
| 7 Mar 2024 | CNY | 30.28 | 31.3 | 28.95 | 28.95 | 28.95 | -1.3 (-4.30%) | 5,784,200 |
| 6 Mar 2024 | CNY | 30.2 | 31.1 | 29.5 | 30.25 | 30.25 | -0.49 (-1.59%) | 6,740,400 |
| 5 Mar 2024 | CNY | 30.81 | 33.18 | 30.62 | 30.74 | 30.74 | -0.66 (-2.10%) | 11,481,190 |
| 4 Mar 2024 | CNY | 28.2 | 32.15 | 28.2 | 31.4 | 31.4 | +2.82 (+9.87%) | 11,984,720 |
| 1 Mar 2024 | CNY | 26.85 | 28.64 | 26.85 | 28.58 | 28.58 | +1.8 (+6.72%) | 5,963,400 |
| 29 Feb 2024 | CNY | 25.01 | 26.78 | 25.01 | 26.78 | 26.78 | +1.59 (+6.31%) | 4,861,690 |
