| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 27 | 27.52 | 26.62 | 26.9 | 26.9 | -0.53 (-1.93%) | 8,676,864 |
| 9 Apr 2024 | CNY | 27.1 | 27.85 | 27.07 | 27.43 | 27.43 | +0.75 (+2.81%) | 18,696,523 |
| 8 Apr 2024 | CNY | 26.17 | 27.14 | 26.04 | 26.68 | 26.68 | +0.36 (+1.37%) | 11,343,641 |
| 3 Apr 2024 | CNY | 26.88 | 26.88 | 25.82 | 26.32 | 26.32 | -0.76 (-2.81%) | 9,666,758 |
| 2 Apr 2024 | CNY | 27.51 | 27.51 | 26.64 | 27.08 | 27.08 | -0.73 (-2.62%) | 12,683,904 |
| 1 Apr 2024 | CNY | 28.2 | 28.55 | 26.7 | 27.81 | 27.81 | -0.31 (-1.10%) | 20,465,100 |
| 29 Mar 2024 | CNY | 27.25 | 28.12 | 25.91 | 28.12 | 28.12 | +2.68 (+10.53%) | 10,649,304 |
| 28 Mar 2024 | CNY | 24.18 | 25.94 | 24.05 | 25.44 | 25.44 | +1.28 (+5.30%) | 12,260,404 |
| 27 Mar 2024 | CNY | 25.68 | 25.84 | 24.14 | 24.16 | 24.16 | -1.31 (-5.14%) | 11,293,725 |
| 26 Mar 2024 | CNY | 25.21 | 26.08 | 25 | 25.47 | 25.47 | +0.26 (+1.03%) | 11,669,564 |
| 25 Mar 2024 | CNY | 25.3 | 26.18 | 25.2 | 25.21 | 25.21 | -0.24 (-0.94%) | 10,137,223 |
| 22 Mar 2024 | CNY | 25.78 | 25.78 | 25.1 | 25.45 | 25.45 | -0.32 (-1.24%) | 7,655,323 |
| 21 Mar 2024 | CNY | 26.29 | 26.36 | 25.51 | 25.77 | 25.77 | -0.51 (-1.94%) | 8,253,542 |
| 20 Mar 2024 | CNY | 26.1 | 26.94 | 25.99 | 26.28 | 26.28 | +0.31 (+1.19%) | 8,973,881 |
| 19 Mar 2024 | CNY | 25.78 | 26.59 | 25.7 | 25.97 | 25.97 | +0.27 (+1.05%) | 13,284,993 |
| 18 Mar 2024 | CNY | 25.15 | 25.75 | 24.9 | 25.7 | 25.7 | +0.58 (+2.31%) | 10,261,425 |
| 15 Mar 2024 | CNY | 24.89 | 25.15 | 24.43 | 25.12 | 25.12 | +0.23 (+0.92%) | 6,489,543 |
| 14 Mar 2024 | CNY | 25.41 | 25.76 | 24.72 | 24.89 | 24.89 | -0.75 (-2.93%) | 9,658,252 |
| 13 Mar 2024 | CNY | 25.08 | 25.97 | 25.01 | 25.64 | 25.64 | +0.69 (+2.77%) | 13,735,479 |
| 12 Mar 2024 | CNY | 24.71 | 25.12 | 24.6 | 24.95 | 24.95 | +0.23 (+0.93%) | 7,464,094 |
| 11 Mar 2024 | CNY | 24.85 | 24.85 | 24.4 | 24.72 | 24.72 | -0.15 (-0.60%) | 7,895,103 |
| 8 Mar 2024 | CNY | 24.39 | 24.98 | 24.1 | 24.87 | 24.87 | +0.57 (+2.35%) | 5,927,531 |
| 7 Mar 2024 | CNY | 25 | 25.17 | 24.29 | 24.3 | 24.3 | -0.75 (-2.99%) | 4,985,025 |
| 6 Mar 2024 | CNY | 24.9 | 25.23 | 24.21 | 25.05 | 25.05 | +0.04 (+0.16%) | 5,552,431 |
| 5 Mar 2024 | CNY | 25.57 | 25.66 | 24.76 | 25.01 | 25.01 | -0.56 (-2.19%) | 7,670,351 |
| 4 Mar 2024 | CNY | 25.9 | 26.19 | 25.44 | 25.57 | 25.57 | -0.35 (-1.35%) | 6,971,452 |
| 1 Mar 2024 | CNY | 25.74 | 26.04 | 25.47 | 25.92 | 25.92 | +0.17 (+0.66%) | 7,094,867 |
| 29 Feb 2024 | CNY | 24.7 | 26.09 | 24.56 | 25.75 | 25.75 | +0.76 (+3.04%) | 8,495,503 |
| 28 Feb 2024 | CNY | 26.98 | 27.03 | 24.95 | 24.99 | 24.99 | -1.88 (-7.00%) | 10,396,750 |
| 27 Feb 2024 | CNY | 25.86 | 26.91 | 25.72 | 26.87 | 26.87 | +0.91 (+3.51%) | 7,464,704 |
