| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 30.5 | 31.31 | 29.51 | 30.79 | 30.79 | -0.03 (-0.10%) | 90,757,842 |
| 1 Apr 2024 | CNY | 30.6 | 31.49 | 29.7 | 30.82 | 30.82 | -0.16 (-0.52%) | 92,132,763 |
| 29 Mar 2024 | CNY | 28.65 | 30.98 | 28.39 | 30.98 | 30.98 | +1.81 (+6.21%) | 67,319,496 |
| 28 Mar 2024 | CNY | 25.3 | 29.98 | 25.3 | 29.17 | 29.17 | +4 (+15.89%) | 120,851,160 |
| 27 Mar 2024 | CNY | 26.3 | 26.79 | 24.61 | 25.17 | 25.17 | -1.64 (-6.12%) | 58,334,816 |
| 26 Mar 2024 | CNY | 25.95 | 27.27 | 25.71 | 26.81 | 26.81 | +1.12 (+4.36%) | 71,431,413 |
| 25 Mar 2024 | CNY | 28.68 | 29.1 | 25.51 | 25.69 | 25.69 | -2.46 (-8.74%) | 85,111,716 |
| 22 Mar 2024 | CNY | 28.2 | 29.18 | 28.05 | 28.15 | 28.15 | -0.44 (-1.54%) | 64,777,664 |
| 21 Mar 2024 | CNY | 27.98 | 29.21 | 27.45 | 28.59 | 28.59 | +0.15 (+0.53%) | 73,003,495 |
| 20 Mar 2024 | CNY | 27.99 | 28.62 | 27.81 | 28.44 | 28.44 | +0.33 (+1.17%) | 65,272,853 |
| 19 Mar 2024 | CNY | 28.63 | 29.36 | 28 | 28.11 | 28.11 | -1.1 (-3.77%) | 84,428,831 |
| 18 Mar 2024 | CNY | 28.3 | 29.95 | 27.7 | 29.21 | 29.21 | +1.55 (+5.60%) | 111,527,689 |
| 15 Mar 2024 | CNY | 26.08 | 28.11 | 25.35 | 27.66 | 27.66 | +1.49 (+5.69%) | 106,402,564 |
| 14 Mar 2024 | CNY | 25.51 | 27.08 | 25.41 | 26.17 | 26.17 | +0.29 (+1.12%) | 73,467,543 |
| 13 Mar 2024 | CNY | 26.5 | 26.67 | 25.45 | 25.88 | 25.88 | -0.62 (-2.34%) | 73,024,609 |
| 12 Mar 2024 | CNY | 26.05 | 27.51 | 25.7 | 26.5 | 26.5 | +0.44 (+1.69%) | 99,519,450 |
| 11 Mar 2024 | CNY | 24.5 | 26.46 | 24.3 | 26.06 | 26.06 | +0.39 (+1.52%) | 83,789,568 |
| 8 Mar 2024 | CNY | 25.3 | 26.18 | 24.7 | 25.67 | 25.67 | +0.65 (+2.60%) | 84,654,387 |
| 7 Mar 2024 | CNY | 26.51 | 26.88 | 24.88 | 25.02 | 25.02 | -2.16 (-7.95%) | 105,370,163 |
| 6 Mar 2024 | CNY | 25.35 | 27.34 | 24.35 | 27.18 | 27.18 | +1.83 (+7.22%) | 113,870,944 |
| 5 Mar 2024 | CNY | 23.46 | 27.26 | 23.08 | 25.35 | 25.35 | +1.8 (+7.64%) | 135,307,827 |
| 4 Mar 2024 | CNY | 23.72 | 24.48 | 22.86 | 23.55 | 23.55 | +1.09 (+4.85%) | 112,818,109 |
| 1 Mar 2024 | CNY | 22.3 | 23.88 | 21.51 | 22.46 | 22.46 | +1.69 (+8.14%) | 152,863,939 |
| 29 Feb 2024 | CNY | 17.01 | 20.77 | 16.99 | 20.77 | 20.77 | +3.46 (+19.99%) | 95,545,479 |
| 28 Feb 2024 | CNY | 19.38 | 19.38 | 17.31 | 17.31 | 17.31 | -2.13 (-10.96%) | 73,707,142 |
| 27 Feb 2024 | CNY | 18.37 | 19.88 | 18.15 | 19.44 | 19.44 | +0.77 (+4.12%) | 75,983,241 |
| 26 Feb 2024 | CNY | 18.18 | 18.82 | 17.88 | 18.67 | 18.67 | +0.23 (+1.25%) | 68,676,157 |
| 23 Feb 2024 | CNY | 18.88 | 19.3 | 18.1 | 18.44 | 18.44 | +0.68 (+3.83%) | 105,453,612 |
| 22 Feb 2024 | CNY | 17.26 | 17.76 | 16.98 | 17.76 | 17.76 | +0.77 (+4.53%) | 63,543,384 |
| 21 Feb 2024 | CNY | 16.97 | 17.55 | 16.6 | 16.99 | 16.99 | -0.51 (-2.91%) | 64,820,870 |
