| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 21.2 | 23.31 | 21.19 | 22.48 | 22.48 | -4.01 (-15.14%) | 11,092,149 |
| 3 Apr 2024 | CNY | 26.5 | 26.98 | 26.04 | 26.49 | 26.49 | -0.23 (-0.86%) | 999,475 |
| 2 Apr 2024 | CNY | 26.74 | 26.89 | 26.26 | 26.72 | 26.72 | +0.02 (+0.07%) | 1,024,302 |
| 1 Apr 2024 | CNY | 26.3 | 26.77 | 26.13 | 26.7 | 26.7 | +0.48 (+1.83%) | 992,322 |
| 29 Mar 2024 | CNY | 26.26 | 26.74 | 25.72 | 26.22 | 26.22 | -0.03 (-0.11%) | 402,950 |
| 28 Mar 2024 | CNY | 25.93 | 26.49 | 25.58 | 26.25 | 26.25 | +0.4 (+1.55%) | 1,002,012 |
| 27 Mar 2024 | CNY | 26.6 | 26.9 | 25.85 | 25.85 | 25.85 | -0.72 (-2.71%) | 850,210 |
| 26 Mar 2024 | CNY | 27.35 | 27.35 | 26.13 | 26.57 | 26.57 | -0.78 (-2.85%) | 1,274,781 |
| 25 Mar 2024 | CNY | 28.32 | 28.32 | 27.35 | 27.35 | 27.35 | -0.96 (-3.39%) | 701,700 |
| 22 Mar 2024 | CNY | 28.83 | 28.93 | 27.7 | 28.31 | 28.31 | -0.49 (-1.70%) | 833,784 |
| 21 Mar 2024 | CNY | 29.17 | 29.48 | 28.48 | 28.8 | 28.8 | -0.38 (-1.30%) | 1,158,290 |
| 20 Mar 2024 | CNY | 29.7 | 29.8 | 28.88 | 29.18 | 29.18 | -0.38 (-1.29%) | 1,557,151 |
| 19 Mar 2024 | CNY | 30.44 | 30.65 | 29 | 29.56 | 29.56 | -0.89 (-2.92%) | 1,617,860 |
| 18 Mar 2024 | CNY | 30.48 | 30.88 | 29.93 | 30.45 | 30.45 | +0.42 (+1.40%) | 1,036,570 |
| 15 Mar 2024 | CNY | 30 | 30.7 | 29.63 | 30.03 | 30.03 | -0.55 (-1.80%) | 905,793 |
| 14 Mar 2024 | CNY | 29.36 | 30.72 | 29.14 | 30.58 | 30.58 | +1.22 (+4.16%) | 1,364,379 |
| 13 Mar 2024 | CNY | 29.27 | 29.9 | 28.6 | 29.36 | 29.36 | 0.0 (0.0%) | 1,182,290 |
| 12 Mar 2024 | CNY | 28.52 | 29.72 | 27.85 | 29.36 | 29.36 | +0.83 (+2.91%) | 1,466,640 |
| 11 Mar 2024 | CNY | 26.75 | 28.82 | 26.62 | 28.53 | 28.53 | +1.92 (+7.22%) | 1,727,003 |
| 8 Mar 2024 | CNY | 26.3 | 26.86 | 25.91 | 26.61 | 26.61 | +0.3 (+1.14%) | 686,330 |
| 7 Mar 2024 | CNY | 26.38 | 26.75 | 25.89 | 26.31 | 26.31 | -0.07 (-0.27%) | 779,550 |
| 6 Mar 2024 | CNY | 26.5 | 26.95 | 26.01 | 26.38 | 26.38 | -0.11 (-0.42%) | 913,462 |
| 5 Mar 2024 | CNY | 27.4 | 27.41 | 26.37 | 26.49 | 26.49 | -1.15 (-4.16%) | 1,056,102 |
| 4 Mar 2024 | CNY | 27.37 | 27.88 | 26.75 | 27.64 | 27.64 | +0.29 (+1.06%) | 1,040,800 |
| 1 Mar 2024 | CNY | 26.74 | 28.19 | 26.47 | 27.35 | 27.35 | +0.78 (+2.94%) | 1,236,605 |
| 29 Feb 2024 | CNY | 25.57 | 27.18 | 25.32 | 26.57 | 26.57 | +0.62 (+2.39%) | 1,057,880 |
| 28 Feb 2024 | CNY | 28.94 | 29.31 | 25.82 | 25.95 | 25.95 | -2.7 (-9.42%) | 1,461,230 |
| 27 Feb 2024 | CNY | 27.99 | 28.86 | 27.62 | 28.65 | 28.65 | +0.44 (+1.56%) | 916,415 |
| 26 Feb 2024 | CNY | 27.48 | 28.88 | 27.48 | 28.21 | 28.21 | +0.17 (+0.61%) | 1,008,799 |
| 23 Feb 2024 | CNY | 27.47 | 28.04 | 27 | 28.04 | 28.04 | +0.52 (+1.89%) | 1,147,800 |
