| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.47 | 26.96 | 26.33 | 26.42 | 26.42 | -0.04 (-0.15%) | 581,200 |
| 11 Apr 2024 | CNY | 26.65 | 27.1 | 26.43 | 26.46 | 26.46 | -0.17 (-0.64%) | 463,600 |
| 10 Apr 2024 | CNY | 27.49 | 27.49 | 26.5 | 26.63 | 26.63 | -0.92 (-3.34%) | 696,410 |
| 9 Apr 2024 | CNY | 27.15 | 27.68 | 27.01 | 27.55 | 27.55 | +0.26 (+0.95%) | 582,200 |
| 8 Apr 2024 | CNY | 28.35 | 28.43 | 27.27 | 27.29 | 27.29 | -0.88 (-3.12%) | 730,600 |
| 3 Apr 2024 | CNY | 28.96 | 29.22 | 28.05 | 28.17 | 28.17 | -0.8 (-2.76%) | 780,610 |
| 2 Apr 2024 | CNY | 29.2 | 29.29 | 28.65 | 28.97 | 28.97 | -0.21 (-0.72%) | 735,630 |
| 1 Apr 2024 | CNY | 28.64 | 29.18 | 28.37 | 29.18 | 29.18 | +0.87 (+3.07%) | 990,700 |
| 29 Mar 2024 | CNY | 28 | 28.43 | 27.7 | 28.31 | 28.31 | +0.28 (+1.00%) | 880,830 |
| 28 Mar 2024 | CNY | 27.18 | 28.21 | 26.92 | 28.03 | 28.03 | +0.91 (+3.36%) | 999,530 |
| 27 Mar 2024 | CNY | 28.37 | 28.51 | 27.1 | 27.12 | 27.12 | -1.25 (-4.41%) | 883,720 |
| 26 Mar 2024 | CNY | 28.87 | 29.19 | 28.01 | 28.37 | 28.37 | -0.53 (-1.83%) | 1,290,900 |
| 25 Mar 2024 | CNY | 29.64 | 30.33 | 28.86 | 28.9 | 28.9 | -0.82 (-2.76%) | 1,705,180 |
| 22 Mar 2024 | CNY | 29.96 | 30.26 | 29.11 | 29.72 | 29.72 | -0.29 (-0.97%) | 1,477,870 |
| 21 Mar 2024 | CNY | 30.58 | 30.82 | 29.69 | 30.01 | 30.01 | -0.56 (-1.83%) | 1,587,570 |
| 20 Mar 2024 | CNY | 30.14 | 31 | 29.71 | 30.57 | 30.57 | +0.43 (+1.43%) | 1,857,880 |
| 19 Mar 2024 | CNY | 29.1 | 30.9 | 28.89 | 30.14 | 30.14 | +0.87 (+2.97%) | 2,843,250 |
| 18 Mar 2024 | CNY | 28.18 | 29.27 | 28.18 | 29.27 | 29.27 | +1.17 (+4.16%) | 1,700,570 |
| 15 Mar 2024 | CNY | 27.76 | 28.2 | 27.45 | 28.1 | 28.1 | +0.18 (+0.64%) | 952,500 |
| 14 Mar 2024 | CNY | 27.89 | 28.23 | 27.3 | 27.92 | 27.92 | -0.16 (-0.57%) | 957,500 |
| 13 Mar 2024 | CNY | 27.88 | 28.38 | 27.67 | 28.08 | 28.08 | +0.21 (+0.75%) | 1,280,050 |
| 12 Mar 2024 | CNY | 27.46 | 27.96 | 27.29 | 27.87 | 27.87 | +0.41 (+1.49%) | 1,209,410 |
| 11 Mar 2024 | CNY | 27.38 | 28.25 | 26.95 | 27.46 | 27.46 | -0.21 (-0.76%) | 1,094,600 |
| 8 Mar 2024 | CNY | 28.6 | 28.67 | 27.21 | 27.67 | 27.67 | +0.87 (+3.25%) | 1,591,270 |
| 7 Mar 2024 | CNY | 27.38 | 27.85 | 26.8 | 26.8 | 26.8 | -0.61 (-2.23%) | 1,094,760 |
| 6 Mar 2024 | CNY | 27.13 | 27.7 | 26.7 | 27.41 | 27.41 | +0.35 (+1.29%) | 1,030,920 |
| 5 Mar 2024 | CNY | 26.97 | 28.15 | 26.94 | 27.06 | 27.06 | -0.15 (-0.55%) | 1,413,760 |
| 4 Mar 2024 | CNY | 27.35 | 27.68 | 26.58 | 27.21 | 27.21 | -0.19 (-0.69%) | 1,106,350 |
| 1 Mar 2024 | CNY | 26.7 | 27.68 | 26.65 | 27.4 | 27.4 | +0.6 (+2.24%) | 1,624,450 |
| 29 Feb 2024 | CNY | 25.57 | 26.9 | 25.42 | 26.8 | 26.8 | +1.23 (+4.81%) | 1,555,020 |
