| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 25.78 | 25.78 | 24.82 | 25 | 25 | -0.85 (-3.29%) | 1,917,548 |
| 9 Apr 2024 | CNY | 25.47 | 25.95 | 25.12 | 25.85 | 25.85 | +0.6 (+2.38%) | 1,706,880 |
| 8 Apr 2024 | CNY | 26.1 | 26.1 | 25.22 | 25.25 | 25.25 | -0.88 (-3.37%) | 1,812,063 |
| 3 Apr 2024 | CNY | 27.06 | 27.06 | 26.06 | 26.13 | 26.13 | -1.1 (-4.04%) | 2,474,285 |
| 2 Apr 2024 | CNY | 27.72 | 27.75 | 26.85 | 27.23 | 27.23 | -0.58 (-2.09%) | 2,136,785 |
| 1 Apr 2024 | CNY | 27.15 | 27.83 | 27.11 | 27.81 | 27.81 | +0.8 (+2.96%) | 2,081,442 |
| 29 Mar 2024 | CNY | 27.01 | 27.34 | 26.5 | 27.01 | 27.01 | 0.0 (0.0%) | 1,149,060 |
| 28 Mar 2024 | CNY | 26.06 | 27.37 | 25.95 | 27.01 | 27.01 | +0.95 (+3.65%) | 2,954,358 |
| 27 Mar 2024 | CNY | 27.59 | 27.72 | 25.79 | 26.06 | 26.06 | -1.55 (-5.61%) | 3,459,160 |
| 26 Mar 2024 | CNY | 28.4 | 28.62 | 27.29 | 27.61 | 27.61 | -0.8 (-2.82%) | 3,510,592 |
| 25 Mar 2024 | CNY | 29.77 | 30.03 | 28.33 | 28.41 | 28.41 | -1.51 (-5.05%) | 3,834,587 |
| 22 Mar 2024 | CNY | 29.45 | 30.33 | 28.85 | 29.92 | 29.92 | +0.28 (+0.94%) | 4,853,666 |
| 21 Mar 2024 | CNY | 30.02 | 30.19 | 29.43 | 29.64 | 29.64 | -0.34 (-1.13%) | 3,520,603 |
| 20 Mar 2024 | CNY | 29.67 | 30.15 | 29.51 | 29.98 | 29.98 | +0.31 (+1.04%) | 3,870,750 |
| 19 Mar 2024 | CNY | 30.15 | 30.35 | 29.67 | 29.67 | 29.67 | -0.74 (-2.43%) | 4,470,638 |
| 18 Mar 2024 | CNY | 30.5 | 30.58 | 29.8 | 30.41 | 30.41 | +0.09 (+0.30%) | 5,796,774 |
| 15 Mar 2024 | CNY | 30.19 | 30.45 | 29.52 | 30.32 | 30.32 | -0.44 (-1.43%) | 6,999,335 |
| 14 Mar 2024 | CNY | 29.29 | 30.76 | 29 | 30.76 | 30.76 | +1.26 (+4.27%) | 9,773,514 |
| 13 Mar 2024 | CNY | 28.62 | 30.19 | 28.62 | 29.5 | 29.5 | +0.94 (+3.29%) | 8,757,494 |
| 12 Mar 2024 | CNY | 28.4 | 28.69 | 28.01 | 28.56 | 28.56 | +0.13 (+0.46%) | 4,292,491 |
| 11 Mar 2024 | CNY | 28.4 | 28.52 | 27.72 | 28.43 | 28.43 | +0.31 (+1.10%) | 3,744,815 |
| 8 Mar 2024 | CNY | 27.6 | 28.14 | 27.23 | 28.12 | 28.12 | +0.54 (+1.96%) | 3,159,207 |
| 7 Mar 2024 | CNY | 28.15 | 28.61 | 27.41 | 27.58 | 27.58 | -0.48 (-1.71%) | 3,592,287 |
| 6 Mar 2024 | CNY | 27.68 | 28.31 | 27.31 | 28.06 | 28.06 | -0.04 (-0.14%) | 3,553,610 |
| 5 Mar 2024 | CNY | 27.89 | 28.88 | 27.7 | 28.1 | 28.1 | -0.25 (-0.88%) | 4,447,152 |
| 4 Mar 2024 | CNY | 28.38 | 28.51 | 27.46 | 28.35 | 28.35 | -0.14 (-0.49%) | 4,407,350 |
| 1 Mar 2024 | CNY | 27.52 | 28.63 | 27.52 | 28.49 | 28.49 | +0.97 (+3.52%) | 5,138,894 |
| 29 Feb 2024 | CNY | 25.9 | 27.8 | 25.9 | 27.52 | 27.52 | +1.43 (+5.48%) | 4,616,455 |
| 28 Feb 2024 | CNY | 28.7 | 29.1 | 26.09 | 26.09 | 26.09 | -2.77 (-9.60%) | 7,191,186 |
| 27 Feb 2024 | CNY | 27.5 | 28.89 | 27.3 | 28.86 | 28.86 | +1.19 (+4.30%) | 5,558,760 |
