| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 28.3 | 28.77 | 28.29 | 28.64 | 28.64 | +0.33 (+1.17%) | 1,450,058 |
| 8 Apr 2024 | CNY | 29.44 | 29.96 | 28.21 | 28.31 | 28.31 | -1.48 (-4.97%) | 2,031,797 |
| 3 Apr 2024 | CNY | 30.12 | 30.13 | 29.15 | 29.79 | 29.79 | -0.47 (-1.55%) | 1,737,406 |
| 2 Apr 2024 | CNY | 31.28 | 31.29 | 29.96 | 30.26 | 30.26 | -1.1 (-3.51%) | 2,512,364 |
| 1 Apr 2024 | CNY | 30.78 | 31.65 | 30.77 | 31.36 | 31.36 | +0.59 (+1.92%) | 2,087,026 |
| 29 Mar 2024 | CNY | 30.98 | 31.34 | 30.2 | 30.77 | 30.77 | -0.43 (-1.38%) | 2,596,957 |
| 28 Mar 2024 | CNY | 29.78 | 31.56 | 29.15 | 31.2 | 31.2 | +0.4 (+1.30%) | 3,657,645 |
| 27 Mar 2024 | CNY | 31.55 | 33.7 | 30.7 | 30.8 | 30.8 | -0.47 (-1.50%) | 4,448,143 |
| 26 Mar 2024 | CNY | 30.56 | 31.27 | 30.1 | 31.27 | 31.27 | +0.59 (+1.92%) | 2,729,293 |
| 25 Mar 2024 | CNY | 32.49 | 32.6 | 30.6 | 30.68 | 30.68 | -2.08 (-6.35%) | 3,396,035 |
| 22 Mar 2024 | CNY | 33.9 | 34.08 | 32.46 | 32.76 | 32.76 | -1.57 (-4.57%) | 4,778,361 |
| 21 Mar 2024 | CNY | 34.93 | 35.8 | 34.28 | 34.33 | 34.33 | -0.94 (-2.67%) | 6,855,753 |
| 20 Mar 2024 | CNY | 33.8 | 35.61 | 33.66 | 35.27 | 35.27 | +0.81 (+2.35%) | 8,393,238 |
| 19 Mar 2024 | CNY | 33.2 | 34.6 | 32.7 | 34.46 | 34.46 | +1.27 (+3.83%) | 8,327,790 |
| 18 Mar 2024 | CNY | 33.55 | 33.55 | 32.7 | 33.19 | 33.19 | -0.13 (-0.39%) | 5,310,164 |
| 15 Mar 2024 | CNY | 31.01 | 33.6 | 30.6 | 33.32 | 33.32 | +2.31 (+7.45%) | 7,597,037 |
| 14 Mar 2024 | CNY | 31.5 | 31.8 | 30.67 | 31.01 | 31.01 | -0.91 (-2.85%) | 3,653,893 |
| 13 Mar 2024 | CNY | 32 | 32.36 | 31.6 | 31.92 | 31.92 | +0.12 (+0.38%) | 3,668,316 |
| 12 Mar 2024 | CNY | 32.12 | 32.48 | 31.5 | 31.8 | 31.8 | -0.65 (-2.00%) | 4,038,613 |
| 11 Mar 2024 | CNY | 31.9 | 32.5 | 31.3 | 32.45 | 32.45 | -0.47 (-1.43%) | 4,917,208 |
| 8 Mar 2024 | CNY | 33.1 | 33.33 | 31.6 | 32.92 | 32.92 | -0.04 (-0.12%) | 6,319,957 |
| 7 Mar 2024 | CNY | 31.8 | 33.64 | 31.34 | 32.96 | 32.96 | +1.42 (+4.50%) | 9,731,931 |
| 6 Mar 2024 | CNY | 30.09 | 31.85 | 29.56 | 31.54 | 31.54 | +1.44 (+4.78%) | 6,597,470 |
| 5 Mar 2024 | CNY | 30.78 | 30.98 | 29.84 | 30.1 | 30.1 | -1.1 (-3.53%) | 3,674,527 |
| 4 Mar 2024 | CNY | 30.74 | 31.44 | 29.68 | 31.2 | 31.2 | +0.54 (+1.76%) | 4,606,720 |
| 1 Mar 2024 | CNY | 30.29 | 30.85 | 29.8 | 30.66 | 30.66 | +0.72 (+2.40%) | 4,258,975 |
| 29 Feb 2024 | CNY | 28.1 | 30.35 | 27.68 | 29.94 | 29.94 | +1.44 (+5.05%) | 4,133,495 |
| 28 Feb 2024 | CNY | 31.41 | 31.74 | 28.39 | 28.5 | 28.5 | -3.38 (-10.60%) | 6,947,606 |
| 27 Feb 2024 | CNY | 29.49 | 32.33 | 29.31 | 31.88 | 31.88 | +1.93 (+6.44%) | 6,833,697 |
| 26 Feb 2024 | CNY | 30.02 | 30.9 | 29.61 | 29.95 | 29.95 | -0.62 (-2.03%) | 5,906,460 |
