| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 28.66 | 29.32 | 28.01 | 28.67 | 28.67 | -0.32 (-1.10%) | 2,849,742 |
| 8 Apr 2024 | CNY | 29.14 | 29.57 | 27.82 | 28.99 | 28.99 | +0.07 (+0.24%) | 3,575,286 |
| 3 Apr 2024 | CNY | 30.06 | 30.08 | 28.53 | 28.92 | 28.92 | -1.26 (-4.17%) | 2,817,505 |
| 2 Apr 2024 | CNY | 31.11 | 31.48 | 29.88 | 30.18 | 30.18 | -0.91 (-2.93%) | 2,385,779 |
| 1 Apr 2024 | CNY | 30.43 | 31.19 | 30.43 | 31.09 | 31.09 | +0.66 (+2.17%) | 2,271,815 |
| 29 Mar 2024 | CNY | 30.25 | 30.59 | 29.35 | 30.43 | 30.43 | +0.08 (+0.26%) | 1,580,400 |
| 28 Mar 2024 | CNY | 28.96 | 30.97 | 28.87 | 30.35 | 30.35 | +1.39 (+4.80%) | 3,622,651 |
| 27 Mar 2024 | CNY | 31.61 | 31.65 | 28.91 | 28.96 | 28.96 | -2.65 (-8.38%) | 3,850,229 |
| 26 Mar 2024 | CNY | 32.79 | 33.09 | 30.84 | 31.61 | 31.61 | -1.27 (-3.86%) | 4,645,105 |
| 25 Mar 2024 | CNY | 35.51 | 35.85 | 32.71 | 32.88 | 32.88 | -2.62 (-7.38%) | 5,532,308 |
| 22 Mar 2024 | CNY | 35.58 | 36.17 | 33.89 | 35.5 | 35.5 | -0.8 (-2.20%) | 8,413,387 |
| 21 Mar 2024 | CNY | 35.6 | 36.85 | 34.92 | 36.3 | 36.3 | +1.98 (+5.77%) | 10,810,316 |
| 20 Mar 2024 | CNY | 32.93 | 35.28 | 32.66 | 34.32 | 34.32 | +1.39 (+4.22%) | 8,995,757 |
| 19 Mar 2024 | CNY | 32.58 | 33.35 | 32.42 | 32.93 | 32.93 | +0.33 (+1.01%) | 5,213,195 |
| 18 Mar 2024 | CNY | 32 | 32.8 | 31.66 | 32.6 | 32.6 | +0.76 (+2.39%) | 3,863,484 |
| 15 Mar 2024 | CNY | 31.52 | 31.95 | 31.15 | 31.84 | 31.84 | +0.07 (+0.22%) | 2,865,643 |
| 14 Mar 2024 | CNY | 32.21 | 32.29 | 31.25 | 31.77 | 31.77 | -0.8 (-2.46%) | 3,580,031 |
| 13 Mar 2024 | CNY | 31.64 | 33.65 | 31.64 | 32.57 | 32.57 | +0.98 (+3.10%) | 6,408,337 |
| 12 Mar 2024 | CNY | 31.37 | 32.1 | 31 | 31.59 | 31.59 | +0.38 (+1.22%) | 3,293,505 |
| 11 Mar 2024 | CNY | 30.6 | 31.26 | 30 | 31.21 | 31.21 | +0.61 (+1.99%) | 2,737,987 |
| 8 Mar 2024 | CNY | 30.07 | 30.98 | 29.7 | 30.6 | 30.6 | +0.28 (+0.92%) | 3,401,319 |
| 7 Mar 2024 | CNY | 31.86 | 31.99 | 30.28 | 30.32 | 30.32 | -1.31 (-4.14%) | 3,908,504 |
| 6 Mar 2024 | CNY | 32 | 32.39 | 31.15 | 31.63 | 31.63 | -0.45 (-1.40%) | 3,302,668 |
| 5 Mar 2024 | CNY | 31.88 | 33.2 | 31.58 | 32.08 | 32.08 | -0.12 (-0.37%) | 4,807,982 |
| 4 Mar 2024 | CNY | 32.32 | 32.88 | 31.02 | 32.2 | 32.2 | +0.19 (+0.59%) | 3,818,484 |
| 1 Mar 2024 | CNY | 31.99 | 32.59 | 31.13 | 32.01 | 32.01 | +0.25 (+0.79%) | 4,469,828 |
| 29 Feb 2024 | CNY | 29.79 | 31.98 | 29.35 | 31.76 | 31.76 | +1.56 (+5.17%) | 3,844,417 |
| 28 Feb 2024 | CNY | 33.29 | 33.88 | 29.69 | 30.2 | 30.2 | -3.29 (-9.82%) | 5,786,088 |
| 27 Feb 2024 | CNY | 32.07 | 33.55 | 31.6 | 33.49 | 33.49 | +1.1 (+3.40%) | 5,309,854 |
| 26 Feb 2024 | CNY | 31.9 | 33.33 | 31 | 32.39 | 32.39 | +0.37 (+1.16%) | 5,909,368 |
