| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.77 | 28.48 | 27.58 | 27.8 | 27.8 | +0.29 (+1.05%) | 2,806,790 |
| 11 Apr 2024 | CNY | 26.99 | 28.13 | 26.96 | 27.51 | 27.51 | +0.28 (+1.03%) | 2,709,010 |
| 10 Apr 2024 | CNY | 28.29 | 28.36 | 26.92 | 27.23 | 27.23 | -1.22 (-4.29%) | 3,285,180 |
| 9 Apr 2024 | CNY | 29.21 | 29.28 | 27.86 | 28.45 | 28.45 | -0.59 (-2.03%) | 3,618,810 |
| 8 Apr 2024 | CNY | 29.55 | 29.61 | 28.54 | 29.04 | 29.04 | -0.07 (-0.24%) | 2,840,780 |
| 3 Apr 2024 | CNY | 30 | 30.44 | 28.88 | 29.11 | 29.11 | -1.17 (-3.86%) | 3,645,330 |
| 2 Apr 2024 | CNY | 31.5 | 31.53 | 29.92 | 30.28 | 30.28 | -1.22 (-3.87%) | 4,581,150 |
| 1 Apr 2024 | CNY | 31.18 | 31.69 | 31.05 | 31.5 | 31.5 | +0.29 (+0.93%) | 3,866,730 |
| 29 Mar 2024 | CNY | 30.43 | 31.37 | 30.11 | 31.21 | 31.21 | +0.88 (+2.90%) | 4,785,460 |
| 28 Mar 2024 | CNY | 29.39 | 30.9 | 29.28 | 30.33 | 30.33 | +1.03 (+3.52%) | 4,877,510 |
| 27 Mar 2024 | CNY | 31.51 | 31.72 | 29.21 | 29.3 | 29.3 | -2.88 (-8.95%) | 5,304,320 |
| 26 Mar 2024 | CNY | 31.22 | 32.57 | 30.65 | 32.18 | 32.18 | +0.94 (+3.01%) | 5,486,860 |
| 25 Mar 2024 | CNY | 32.51 | 33.08 | 31 | 31.24 | 31.24 | -1.45 (-4.44%) | 5,535,350 |
| 22 Mar 2024 | CNY | 33.25 | 34.08 | 32.69 | 32.69 | 32.69 | -0.86 (-2.56%) | 6,193,130 |
| 21 Mar 2024 | CNY | 34.39 | 35.09 | 33.55 | 33.55 | 33.55 | -0.61 (-1.79%) | 7,064,180 |
| 20 Mar 2024 | CNY | 33.5 | 34.36 | 33.21 | 34.16 | 34.16 | +0.27 (+0.80%) | 7,595,120 |
| 19 Mar 2024 | CNY | 32.94 | 34.98 | 32.88 | 33.89 | 33.89 | +0.52 (+1.56%) | 10,028,290 |
| 18 Mar 2024 | CNY | 32.53 | 33.72 | 32.32 | 33.37 | 33.37 | +0.84 (+2.58%) | 7,825,930 |
| 15 Mar 2024 | CNY | 31.8 | 32.65 | 31.45 | 32.53 | 32.53 | +0.66 (+2.07%) | 5,631,010 |
| 14 Mar 2024 | CNY | 32.21 | 32.59 | 31.31 | 31.87 | 31.87 | -0.75 (-2.30%) | 5,591,850 |
| 13 Mar 2024 | CNY | 32.61 | 33.25 | 32.41 | 32.62 | 32.62 | -0.12 (-0.37%) | 6,834,970 |
| 12 Mar 2024 | CNY | 33 | 34.05 | 32.7 | 32.74 | 32.74 | -0.69 (-2.06%) | 9,773,120 |
| 11 Mar 2024 | CNY | 31.3 | 33.98 | 31.02 | 33.43 | 33.43 | +1.3 (+4.05%) | 11,531,840 |
| 8 Mar 2024 | CNY | 30.74 | 32.3 | 30.26 | 32.13 | 32.13 | +1.92 (+6.36%) | 10,032,460 |
| 7 Mar 2024 | CNY | 31.3 | 31.9 | 30.08 | 30.21 | 30.21 | -1.04 (-3.33%) | 6,573,110 |
| 6 Mar 2024 | CNY | 30.5 | 31.63 | 30.03 | 31.25 | 31.25 | +0.2 (+0.64%) | 7,394,120 |
| 5 Mar 2024 | CNY | 32.05 | 32.5 | 30.85 | 31.05 | 31.05 | -1.68 (-5.13%) | 10,147,250 |
| 4 Mar 2024 | CNY | 30.5 | 33.35 | 30.33 | 32.73 | 32.73 | +2.23 (+7.31%) | 12,877,600 |
| 1 Mar 2024 | CNY | 29.14 | 30.66 | 29.14 | 30.5 | 30.5 | +1.5 (+5.17%) | 7,429,400 |
| 29 Feb 2024 | CNY | 26.59 | 29.1 | 26.59 | 29 | 29 | +1.5 (+5.45%) | 6,552,650 |
