| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 29.4 | 29.63 | 28.8 | 28.83 | 28.83 | -0.57 (-1.94%) | 9,827,807 |
| 3 Apr 2024 | CNY | 28.82 | 30.5 | 28.61 | 29.4 | 29.4 | +0.81 (+2.83%) | 18,546,063 |
| 2 Apr 2024 | CNY | 27.48 | 28.97 | 27.22 | 28.59 | 28.59 | +1.04 (+3.77%) | 16,770,050 |
| 1 Apr 2024 | CNY | 25.88 | 27.56 | 25.86 | 27.55 | 27.55 | +1.71 (+6.62%) | 14,264,619 |
| 29 Mar 2024 | CNY | 25.07 | 25.84 | 24.6 | 25.84 | 25.84 | +0.73 (+2.91%) | 4,066,638 |
| 28 Mar 2024 | CNY | 24.22 | 25.38 | 24.1 | 25.11 | 25.11 | +0.93 (+3.85%) | 8,712,006 |
| 27 Mar 2024 | CNY | 24.81 | 24.88 | 24.17 | 24.18 | 24.18 | -0.69 (-2.77%) | 6,626,451 |
| 26 Mar 2024 | CNY | 25.17 | 25.2 | 24.55 | 24.87 | 24.87 | -0.25 (-1.00%) | 7,091,420 |
| 25 Mar 2024 | CNY | 25.83 | 25.95 | 25.1 | 25.12 | 25.12 | -0.63 (-2.45%) | 6,979,295 |
| 22 Mar 2024 | CNY | 26.77 | 26.82 | 25.71 | 25.75 | 25.75 | -1.03 (-3.85%) | 8,488,719 |
| 21 Mar 2024 | CNY | 27.25 | 27.5 | 26.75 | 26.78 | 26.78 | -0.53 (-1.94%) | 6,378,035 |
| 20 Mar 2024 | CNY | 27.4 | 27.57 | 26.91 | 27.31 | 27.31 | -0.2 (-0.73%) | 6,252,330 |
| 19 Mar 2024 | CNY | 27.69 | 28.08 | 27.17 | 27.51 | 27.51 | -0.16 (-0.58%) | 7,691,557 |
| 18 Mar 2024 | CNY | 27.85 | 27.95 | 27.4 | 27.67 | 27.67 | -0.16 (-0.57%) | 7,076,270 |
| 15 Mar 2024 | CNY | 27.55 | 27.83 | 27.22 | 27.83 | 27.83 | +0.17 (+0.61%) | 4,963,500 |
| 14 Mar 2024 | CNY | 28.09 | 28.22 | 27.32 | 27.66 | 27.66 | -0.59 (-2.09%) | 5,924,415 |
| 13 Mar 2024 | CNY | 28.88 | 28.88 | 28.15 | 28.25 | 28.25 | -0.52 (-1.81%) | 6,674,548 |
| 12 Mar 2024 | CNY | 28.53 | 28.83 | 28.37 | 28.77 | 28.77 | +0.19 (+0.66%) | 4,836,404 |
| 11 Mar 2024 | CNY | 28.98 | 28.98 | 28.16 | 28.58 | 28.58 | -0.23 (-0.80%) | 7,429,703 |
| 8 Mar 2024 | CNY | 28.48 | 28.92 | 28.3 | 28.81 | 28.81 | +0.46 (+1.62%) | 4,117,594 |
| 7 Mar 2024 | CNY | 29.4 | 29.43 | 28.2 | 28.35 | 28.35 | -1.03 (-3.51%) | 6,085,327 |
| 6 Mar 2024 | CNY | 29.42 | 29.66 | 28.78 | 29.38 | 29.38 | -0.28 (-0.94%) | 7,114,548 |
| 5 Mar 2024 | CNY | 29 | 30.1 | 28.89 | 29.66 | 29.66 | +0.47 (+1.61%) | 9,594,476 |
| 4 Mar 2024 | CNY | 29.68 | 29.71 | 28.86 | 29.19 | 29.19 | -0.41 (-1.39%) | 6,549,090 |
| 1 Mar 2024 | CNY | 29.18 | 29.7 | 29.01 | 29.6 | 29.6 | +0.26 (+0.89%) | 5,557,485 |
| 29 Feb 2024 | CNY | 28.18 | 29.38 | 28.01 | 29.34 | 29.34 | +1.1 (+3.90%) | 6,115,091 |
| 28 Feb 2024 | CNY | 29.67 | 30 | 28.22 | 28.24 | 28.24 | -1.48 (-4.98%) | 8,574,407 |
| 27 Feb 2024 | CNY | 29.23 | 29.79 | 28.55 | 29.72 | 29.72 | +0.58 (+1.99%) | 8,910,589 |
| 26 Feb 2024 | CNY | 27.88 | 29.5 | 27.84 | 29.14 | 29.14 | +1.09 (+3.89%) | 8,901,641 |
| 23 Feb 2024 | CNY | 28.44 | 28.48 | 27.61 | 28.05 | 28.05 | -0.3 (-1.06%) | 7,035,246 |
