| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.48 | 28.3 | 26.22 | 27.57 | 27.57 | +0.96 (+3.61%) | 3,086,800 |
| 11 Apr 2024 | CNY | 26.04 | 27 | 25 | 26.61 | 26.61 | +0.52 (+1.99%) | 2,818,220 |
| 10 Apr 2024 | CNY | 28.45 | 29.46 | 25.53 | 26.09 | 26.09 | -1.92 (-6.85%) | 3,817,280 |
| 9 Apr 2024 | CNY | 28.01 | 29.08 | 27.29 | 28.01 | 28.01 | -0.11 (-0.39%) | 1,429,730 |
| 8 Apr 2024 | CNY | 29.31 | 29.39 | 28.1 | 28.12 | 28.12 | -1.16 (-3.96%) | 1,727,960 |
| 3 Apr 2024 | CNY | 29.3 | 29.32 | 28.6 | 29.28 | 29.28 | +0.16 (+0.55%) | 692,020 |
| 2 Apr 2024 | CNY | 29.94 | 29.94 | 28.95 | 29.12 | 29.12 | -0.88 (-2.93%) | 956,220 |
| 1 Apr 2024 | CNY | 29.27 | 30.67 | 29.14 | 30 | 30 | +0.97 (+3.34%) | 1,290,050 |
| 29 Mar 2024 | CNY | 29.16 | 29.49 | 28.72 | 29.03 | 29.03 | -0.17 (-0.58%) | 762,750 |
| 28 Mar 2024 | CNY | 29.68 | 29.76 | 28.81 | 29.2 | 29.2 | -0.63 (-2.11%) | 1,718,960 |
| 27 Mar 2024 | CNY | 29.85 | 30.7 | 29.57 | 29.83 | 29.83 | -0.02 (-0.07%) | 1,375,080 |
| 26 Mar 2024 | CNY | 30.8 | 30.8 | 29.76 | 29.85 | 29.85 | -0.65 (-2.13%) | 1,094,180 |
| 25 Mar 2024 | CNY | 30.76 | 31.33 | 30.41 | 30.5 | 30.5 | -0.42 (-1.36%) | 996,510 |
| 22 Mar 2024 | CNY | 32.2 | 32.2 | 30.85 | 30.92 | 30.92 | -1.18 (-3.68%) | 1,098,200 |
| 21 Mar 2024 | CNY | 31.88 | 32.5 | 31.5 | 32.1 | 32.1 | -0.14 (-0.43%) | 1,090,990 |
| 20 Mar 2024 | CNY | 31.92 | 32.48 | 31.52 | 32.24 | 32.24 | +0.57 (+1.80%) | 1,285,440 |
| 19 Mar 2024 | CNY | 30.88 | 31.87 | 30.71 | 31.67 | 31.67 | +0.8 (+2.59%) | 1,349,470 |
| 18 Mar 2024 | CNY | 30.83 | 31.35 | 30.15 | 30.87 | 30.87 | +0.15 (+0.49%) | 1,173,700 |
| 15 Mar 2024 | CNY | 30.54 | 31.12 | 30.3 | 30.72 | 30.72 | +0.19 (+0.62%) | 952,600 |
| 14 Mar 2024 | CNY | 31.59 | 31.89 | 30.16 | 30.53 | 30.53 | -1.21 (-3.81%) | 2,220,590 |
| 13 Mar 2024 | CNY | 32.09 | 32.35 | 31.57 | 31.74 | 31.74 | -0.29 (-0.91%) | 840,900 |
| 12 Mar 2024 | CNY | 32.16 | 32.48 | 31.93 | 32.03 | 32.03 | -0.12 (-0.37%) | 723,700 |
| 11 Mar 2024 | CNY | 32.18 | 32.74 | 31.81 | 32.15 | 32.15 | -0.06 (-0.19%) | 879,910 |
| 8 Mar 2024 | CNY | 31.6 | 32.55 | 31.6 | 32.21 | 32.21 | +0.36 (+1.13%) | 1,033,550 |
| 7 Mar 2024 | CNY | 31.73 | 33.5 | 31.42 | 31.85 | 31.85 | +0.4 (+1.27%) | 1,412,570 |
| 6 Mar 2024 | CNY | 32.06 | 32.56 | 31.17 | 31.45 | 31.45 | -0.6 (-1.87%) | 1,179,260 |
| 5 Mar 2024 | CNY | 31.66 | 32.96 | 30.9 | 32.05 | 32.05 | +0.71 (+2.27%) | 1,686,510 |
| 4 Mar 2024 | CNY | 31.72 | 31.8 | 30.7 | 31.34 | 31.34 | -0.06 (-0.19%) | 582,560 |
| 1 Mar 2024 | CNY | 31.19 | 31.8 | 30.6 | 31.4 | 31.4 | +0.2 (+0.64%) | 975,100 |
| 29 Feb 2024 | CNY | 30.55 | 31.91 | 30.55 | 31.2 | 31.2 | +0.1 (+0.32%) | 1,541,010 |
