| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 28.79 | 29.32 | 28.32 | 29.17 | 29.17 | +0.25 (+0.86%) | 1,711,767 |
| 8 Apr 2024 | CNY | 29.9 | 30.11 | 28.87 | 28.92 | 28.92 | -1.05 (-3.50%) | 2,094,891 |
| 3 Apr 2024 | CNY | 31.11 | 31.31 | 29.61 | 29.97 | 29.97 | -1.13 (-3.63%) | 2,267,900 |
| 2 Apr 2024 | CNY | 31.69 | 32.06 | 30.79 | 31.1 | 31.1 | -0.78 (-2.45%) | 2,408,228 |
| 1 Apr 2024 | CNY | 30.85 | 32.1 | 30.85 | 31.88 | 31.88 | +0.99 (+3.20%) | 3,236,604 |
| 29 Mar 2024 | CNY | 30.47 | 31.18 | 30.26 | 30.89 | 30.89 | +0.54 (+1.78%) | 1,470,116 |
| 28 Mar 2024 | CNY | 29.2 | 30.92 | 29.2 | 30.35 | 30.35 | +1.04 (+3.55%) | 3,038,630 |
| 27 Mar 2024 | CNY | 31.64 | 31.64 | 29.3 | 29.31 | 29.31 | -2.33 (-7.36%) | 3,731,434 |
| 26 Mar 2024 | CNY | 31.07 | 31.86 | 30.67 | 31.64 | 31.64 | +0.35 (+1.12%) | 3,754,755 |
| 25 Mar 2024 | CNY | 33.18 | 33.28 | 31.2 | 31.29 | 31.29 | -2.18 (-6.51%) | 5,045,665 |
| 22 Mar 2024 | CNY | 34.5 | 35.68 | 33.12 | 33.47 | 33.47 | -1.37 (-3.93%) | 6,238,960 |
| 21 Mar 2024 | CNY | 35.3 | 35.34 | 34.33 | 34.84 | 34.84 | -1.28 (-3.54%) | 7,279,052 |
| 20 Mar 2024 | CNY | 32.88 | 36.58 | 32.87 | 36.12 | 36.12 | +2.35 (+6.96%) | 11,098,418 |
| 19 Mar 2024 | CNY | 31.66 | 35.6 | 31.55 | 33.77 | 33.77 | +1.76 (+5.50%) | 8,742,894 |
| 18 Mar 2024 | CNY | 31.78 | 32.29 | 31.31 | 32.01 | 32.01 | -0.08 (-0.25%) | 6,036,417 |
| 15 Mar 2024 | CNY | 30.39 | 32.6 | 29.6 | 32.09 | 32.09 | +1.22 (+3.95%) | 9,335,649 |
| 14 Mar 2024 | CNY | 29.47 | 32.99 | 28.91 | 30.87 | 30.87 | +1.34 (+4.54%) | 8,204,652 |
| 13 Mar 2024 | CNY | 30 | 30.3 | 29.37 | 29.53 | 29.53 | -0.14 (-0.47%) | 3,063,764 |
| 12 Mar 2024 | CNY | 29.28 | 29.78 | 28.96 | 29.67 | 29.67 | +0.39 (+1.33%) | 3,036,898 |
| 11 Mar 2024 | CNY | 28.57 | 29.29 | 28.41 | 29.28 | 29.28 | +0.45 (+1.56%) | 2,510,412 |
| 8 Mar 2024 | CNY | 27.97 | 28.87 | 27.87 | 28.83 | 28.83 | +0.85 (+3.04%) | 2,543,510 |
| 7 Mar 2024 | CNY | 28.65 | 29.15 | 27.98 | 27.98 | 27.98 | -0.53 (-1.86%) | 2,854,782 |
| 6 Mar 2024 | CNY | 28.2 | 28.88 | 27.95 | 28.51 | 28.51 | +0.32 (+1.14%) | 2,579,917 |
| 5 Mar 2024 | CNY | 28.93 | 28.93 | 28.05 | 28.19 | 28.19 | -0.76 (-2.63%) | 2,860,878 |
| 4 Mar 2024 | CNY | 29.15 | 29.59 | 28.18 | 28.95 | 28.95 | -0.22 (-0.75%) | 2,951,299 |
| 1 Mar 2024 | CNY | 28.5 | 29.59 | 28.49 | 29.17 | 29.17 | +0.71 (+2.49%) | 3,650,493 |
| 29 Feb 2024 | CNY | 26.66 | 28.55 | 26.66 | 28.46 | 28.46 | +1.41 (+5.21%) | 3,540,913 |
| 28 Feb 2024 | CNY | 29.86 | 30.39 | 26.9 | 27.05 | 27.05 | -3.15 (-10.43%) | 5,821,321 |
| 27 Feb 2024 | CNY | 27.86 | 30.8 | 27.7 | 30.2 | 30.2 | +2.27 (+8.13%) | 5,673,014 |
| 26 Feb 2024 | CNY | 27.81 | 28.5 | 27.14 | 27.93 | 27.93 | +0.08 (+0.29%) | 3,755,608 |
