| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 30.38 | 31.2 | 30.2 | 31.18 | 31.18 | +1.04 (+3.45%) | 694,399 |
| 29 Mar 2024 | CNY | 29.9 | 30.36 | 29.86 | 30.14 | 30.14 | +0.16 (+0.53%) | 252,300 |
| 28 Mar 2024 | CNY | 29.7 | 30.49 | 29.27 | 29.98 | 29.98 | +0.08 (+0.27%) | 601,882 |
| 27 Mar 2024 | CNY | 30.2 | 30.7 | 29.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 614,900 |
| 26 Mar 2024 | CNY | 30.4 | 30.73 | 29.84 | 30.2 | 30.2 | -0.6 (-1.95%) | 778,810 |
| 25 Mar 2024 | CNY | 31.08 | 32.32 | 30.42 | 30.8 | 30.8 | -0.14 (-0.45%) | 1,433,139 |
| 22 Mar 2024 | CNY | 31.89 | 31.9 | 30.86 | 30.94 | 30.94 | -0.77 (-2.43%) | 863,927 |
| 21 Mar 2024 | CNY | 32 | 32.15 | 31.33 | 31.71 | 31.71 | -0.19 (-0.60%) | 828,900 |
| 20 Mar 2024 | CNY | 31.38 | 32.18 | 31.29 | 31.9 | 31.9 | +0.51 (+1.62%) | 903,535 |
| 19 Mar 2024 | CNY | 31.68 | 31.92 | 31.33 | 31.39 | 31.39 | -0.36 (-1.13%) | 978,197 |
| 18 Mar 2024 | CNY | 30.92 | 31.75 | 30.92 | 31.75 | 31.75 | +0.66 (+2.12%) | 1,241,734 |
| 15 Mar 2024 | CNY | 30.84 | 31.44 | 30.56 | 31.09 | 31.09 | +0.21 (+0.68%) | 901,704 |
| 14 Mar 2024 | CNY | 31.7 | 32.29 | 30.5 | 30.88 | 30.88 | +0.04 (+0.13%) | 1,349,612 |
| 13 Mar 2024 | CNY | 31 | 31.14 | 30.5 | 30.84 | 30.84 | -0.31 (-1.00%) | 978,000 |
| 12 Mar 2024 | CNY | 30.5 | 31.54 | 30.5 | 31.15 | 31.15 | +0.82 (+2.70%) | 1,248,936 |
| 11 Mar 2024 | CNY | 29.85 | 30.45 | 29.81 | 30.33 | 30.33 | +0.18 (+0.60%) | 943,203 |
| 8 Mar 2024 | CNY | 29.9 | 30.77 | 29.9 | 30.15 | 30.15 | +0.39 (+1.31%) | 905,281 |
| 7 Mar 2024 | CNY | 30.08 | 30.45 | 29.7 | 29.76 | 29.76 | -0.32 (-1.06%) | 700,590 |
| 6 Mar 2024 | CNY | 29.61 | 30.33 | 29.6 | 30.08 | 30.08 | +0.09 (+0.30%) | 742,917 |
| 5 Mar 2024 | CNY | 30.91 | 30.91 | 29.93 | 29.99 | 29.99 | -1.16 (-3.72%) | 1,151,192 |
| 4 Mar 2024 | CNY | 30.87 | 31.7 | 30.5 | 31.15 | 31.15 | +0.27 (+0.87%) | 1,354,463 |
| 1 Mar 2024 | CNY | 30.72 | 31.71 | 30.19 | 30.88 | 30.88 | -0.14 (-0.45%) | 1,697,300 |
| 29 Feb 2024 | CNY | 29.06 | 31.06 | 28.73 | 31.02 | 31.02 | +0.63 (+2.07%) | 2,651,405 |
| 28 Feb 2024 | CNY | 34.06 | 35.5 | 30.39 | 30.39 | 30.39 | -1.79 (-5.56%) | 4,192,485 |
| 27 Feb 2024 | CNY | 31.33 | 32.89 | 30.67 | 32.18 | 32.18 | +0.38 (+1.19%) | 2,290,305 |
| 26 Feb 2024 | CNY | 30.15 | 33 | 30.05 | 31.8 | 31.8 | +1.48 (+4.88%) | 2,313,947 |
| 23 Feb 2024 | CNY | 30.14 | 30.42 | 29.7 | 30.32 | 30.32 | -0.13 (-0.43%) | 1,751,784 |
| 22 Feb 2024 | CNY | 28.6 | 31.6 | 28.4 | 30.45 | 30.45 | +1.73 (+6.02%) | 2,335,734 |
| 21 Feb 2024 | CNY | 28.2 | 29.3 | 27.66 | 28.72 | 28.72 | -0.06 (-0.21%) | 1,670,772 |
| 20 Feb 2024 | CNY | 27.76 | 30.99 | 27.05 | 28.78 | 28.78 | +1.25 (+4.54%) | 1,847,969 |
