| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29 | 31.42 | 28.9 | 29.92 | 29.92 | +1.09 (+3.78%) | 8,273,050 |
| 11 Apr 2024 | CNY | 28.9 | 30.83 | 28.53 | 28.83 | 28.83 | -1.06 (-3.55%) | 6,326,150 |
| 10 Apr 2024 | CNY | 28.79 | 31.6 | 28 | 29.89 | 29.89 | +0.63 (+2.15%) | 7,988,810 |
| 9 Apr 2024 | CNY | 26.56 | 29.27 | 25.58 | 29.26 | 29.26 | +1.86 (+6.79%) | 6,622,930 |
| 8 Apr 2024 | CNY | 27.35 | 28.38 | 26.89 | 27.4 | 27.4 | -0.5 (-1.79%) | 5,505,510 |
| 3 Apr 2024 | CNY | 26.1 | 28.48 | 26.1 | 27.9 | 27.9 | +2.07 (+8.01%) | 6,077,620 |
| 2 Apr 2024 | CNY | 25.76 | 26.08 | 25.36 | 25.83 | 25.83 | +0.07 (+0.27%) | 1,754,440 |
| 1 Apr 2024 | CNY | 24.53 | 26.48 | 24.52 | 25.76 | 25.76 | +1.23 (+5.01%) | 2,146,370 |
| 29 Mar 2024 | CNY | 23.88 | 25.2 | 23.88 | 24.53 | 24.53 | +0.41 (+1.70%) | 1,325,360 |
| 28 Mar 2024 | CNY | 23.64 | 24.4 | 23.2 | 24.12 | 24.12 | +0.33 (+1.39%) | 885,830 |
| 27 Mar 2024 | CNY | 24.2 | 24.84 | 23.74 | 23.79 | 23.79 | -0.41 (-1.69%) | 1,008,900 |
| 26 Mar 2024 | CNY | 24.1 | 24.33 | 23.76 | 24.2 | 24.2 | +0.15 (+0.62%) | 809,340 |
| 25 Mar 2024 | CNY | 24.68 | 24.87 | 23.98 | 24.05 | 24.05 | -0.64 (-2.59%) | 1,075,220 |
| 22 Mar 2024 | CNY | 25.4 | 25.61 | 24.56 | 24.69 | 24.69 | -0.82 (-3.21%) | 913,450 |
| 21 Mar 2024 | CNY | 25.87 | 26 | 25.33 | 25.51 | 25.51 | -0.35 (-1.35%) | 752,250 |
| 20 Mar 2024 | CNY | 25.46 | 25.92 | 25.46 | 25.86 | 25.86 | +0.29 (+1.13%) | 845,550 |
| 19 Mar 2024 | CNY | 25.75 | 25.93 | 25.56 | 25.57 | 25.57 | -0.18 (-0.70%) | 898,810 |
| 18 Mar 2024 | CNY | 25.47 | 25.78 | 25.34 | 25.75 | 25.75 | +0.35 (+1.38%) | 794,160 |
| 15 Mar 2024 | CNY | 25.12 | 25.46 | 24.97 | 25.4 | 25.4 | +0.28 (+1.11%) | 750,540 |
| 14 Mar 2024 | CNY | 25.37 | 25.6 | 24.91 | 25.12 | 25.12 | -0.24 (-0.95%) | 733,800 |
| 13 Mar 2024 | CNY | 25.29 | 25.46 | 25.05 | 25.36 | 25.36 | +0.07 (+0.28%) | 769,660 |
| 12 Mar 2024 | CNY | 25 | 25.35 | 24.75 | 25.29 | 25.29 | +0.32 (+1.28%) | 1,068,260 |
| 11 Mar 2024 | CNY | 24.29 | 24.97 | 24.29 | 24.97 | 24.97 | +0.64 (+2.63%) | 1,101,070 |
| 8 Mar 2024 | CNY | 24.24 | 24.47 | 23.86 | 24.33 | 24.33 | +0.03 (+0.12%) | 848,270 |
| 7 Mar 2024 | CNY | 24.26 | 25.05 | 24.25 | 24.3 | 24.3 | -0.07 (-0.29%) | 1,000,990 |
| 6 Mar 2024 | CNY | 24.26 | 24.69 | 23.85 | 24.37 | 24.37 | +0.17 (+0.70%) | 940,500 |
| 5 Mar 2024 | CNY | 24.5 | 24.87 | 24.11 | 24.2 | 24.2 | -0.49 (-1.98%) | 1,056,790 |
| 4 Mar 2024 | CNY | 25.19 | 25.43 | 24.5 | 24.69 | 24.69 | -0.5 (-1.98%) | 1,195,980 |
| 1 Mar 2024 | CNY | 25.18 | 25.38 | 24.92 | 25.19 | 25.19 | +0.05 (+0.20%) | 819,800 |
| 29 Feb 2024 | CNY | 24.4 | 25.18 | 24.1 | 25.14 | 25.14 | +0.83 (+3.41%) | 1,314,000 |
