| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 27.6 | 27.62 | 26.5 | 26.56 | 26.56 | -1.25 (-4.49%) | 3,703,791 |
| 3 Apr 2024 | CNY | 29.78 | 29.78 | 27.62 | 27.81 | 27.81 | -1.99 (-6.68%) | 5,393,972 |
| 2 Apr 2024 | CNY | 30.03 | 31.48 | 29.18 | 29.8 | 29.8 | -0.58 (-1.91%) | 6,373,858 |
| 1 Apr 2024 | CNY | 29.23 | 30.4 | 29.11 | 30.38 | 30.38 | +1.2 (+4.11%) | 5,244,323 |
| 29 Mar 2024 | CNY | 30.32 | 30.49 | 28.61 | 29.18 | 29.18 | -1.42 (-4.64%) | 6,574,713 |
| 28 Mar 2024 | CNY | 28.96 | 31.31 | 28.75 | 30.6 | 30.6 | +1.3 (+4.44%) | 8,023,492 |
| 27 Mar 2024 | CNY | 31.04 | 31.98 | 29.2 | 29.3 | 29.3 | -2.96 (-9.18%) | 9,265,109 |
| 26 Mar 2024 | CNY | 33.39 | 33.8 | 32.02 | 32.26 | 32.26 | +0.03 (+0.09%) | 12,147,900 |
| 25 Mar 2024 | CNY | 35.5 | 36.38 | 32.1 | 32.23 | 32.23 | -0.75 (-2.27%) | 16,441,270 |
| 22 Mar 2024 | CNY | 31.08 | 34.38 | 30.58 | 32.98 | 32.98 | +1.81 (+5.81%) | 17,410,740 |
| 21 Mar 2024 | CNY | 32 | 32.24 | 30.58 | 31.17 | 31.17 | -0.36 (-1.14%) | 12,512,370 |
| 20 Mar 2024 | CNY | 29.2 | 32.6 | 29.1 | 31.53 | 31.53 | +2.04 (+6.92%) | 16,496,560 |
| 19 Mar 2024 | CNY | 28.97 | 30.3 | 28.91 | 29.49 | 29.49 | +0.22 (+0.75%) | 7,675,004 |
| 18 Mar 2024 | CNY | 28.3 | 29.29 | 28.07 | 29.27 | 29.27 | +0.99 (+3.50%) | 6,380,163 |
| 15 Mar 2024 | CNY | 28.12 | 28.54 | 27.8 | 28.28 | 28.28 | -0.26 (-0.91%) | 3,924,186 |
| 14 Mar 2024 | CNY | 29.16 | 29.19 | 27.94 | 28.54 | 28.54 | -1.29 (-4.32%) | 7,225,403 |
| 13 Mar 2024 | CNY | 28.51 | 30.17 | 28.51 | 29.83 | 29.83 | +1.18 (+4.12%) | 10,810,370 |
| 12 Mar 2024 | CNY | 28.4 | 29.24 | 28.3 | 28.65 | 28.65 | +0.2 (+0.70%) | 6,021,874 |
| 11 Mar 2024 | CNY | 27.56 | 28.6 | 27.43 | 28.45 | 28.45 | +0.51 (+1.83%) | 4,602,719 |
| 8 Mar 2024 | CNY | 27.51 | 28.16 | 27.32 | 27.94 | 27.94 | +0.41 (+1.49%) | 3,613,299 |
| 7 Mar 2024 | CNY | 28.52 | 28.98 | 27.5 | 27.53 | 27.53 | -1.24 (-4.31%) | 5,879,386 |
| 6 Mar 2024 | CNY | 28.89 | 29.94 | 28.5 | 28.77 | 28.77 | -0.68 (-2.31%) | 5,843,273 |
| 5 Mar 2024 | CNY | 29 | 30.5 | 28.73 | 29.45 | 29.45 | -0.01 (-0.03%) | 9,207,535 |
| 4 Mar 2024 | CNY | 28.99 | 29.56 | 28.01 | 29.46 | 29.46 | +0.03 (+0.10%) | 7,587,071 |
| 1 Mar 2024 | CNY | 28.73 | 29.58 | 28.53 | 29.43 | 29.43 | +0.56 (+1.94%) | 8,231,313 |
| 29 Feb 2024 | CNY | 27.06 | 29.18 | 27.06 | 28.87 | 28.87 | +1.04 (+3.74%) | 8,753,671 |
| 28 Feb 2024 | CNY | 31 | 32.97 | 27.4 | 27.83 | 27.83 | -3.71 (-11.76%) | 12,524,810 |
| 27 Feb 2024 | CNY | 29.89 | 32.6 | 29.5 | 31.54 | 31.54 | 0.0 (0.0%) | 13,794,190 |
| 26 Feb 2024 | CNY | 27.7 | 34.4 | 27 | 31.54 | 31.54 | +2.87 (+10.01%) | 17,011,680 |
| 23 Feb 2024 | CNY | 27.11 | 29.28 | 26.36 | 28.67 | 28.67 | +2.31 (+8.76%) | 14,875,430 |
