| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 25.49 | 25.49 | 24.59 | 24.74 | 24.74 | -0.72 (-2.83%) | 1,424,370 |
| 9 Apr 2024 | CNY | 24.24 | 25.46 | 24.24 | 25.46 | 25.46 | +1.21 (+4.99%) | 1,851,900 |
| 8 Apr 2024 | CNY | 25.27 | 25.27 | 24.2 | 24.25 | 24.25 | -0.92 (-3.66%) | 1,429,959 |
| 3 Apr 2024 | CNY | 25.44 | 25.57 | 24.7 | 25.17 | 25.17 | -0.3 (-1.18%) | 1,436,685 |
| 2 Apr 2024 | CNY | 26.3 | 26.31 | 25.36 | 25.47 | 25.47 | -0.48 (-1.85%) | 1,283,867 |
| 1 Apr 2024 | CNY | 25.07 | 26.3 | 25 | 25.95 | 25.95 | +1.07 (+4.30%) | 1,692,408 |
| 29 Mar 2024 | CNY | 24.76 | 25.46 | 24.69 | 24.88 | 24.88 | -0.07 (-0.28%) | 937,581 |
| 28 Mar 2024 | CNY | 24.05 | 25.36 | 24.05 | 24.95 | 24.95 | +0.93 (+3.87%) | 2,486,963 |
| 27 Mar 2024 | CNY | 24.75 | 24.84 | 24.01 | 24.02 | 24.02 | -0.73 (-2.95%) | 1,436,383 |
| 26 Mar 2024 | CNY | 24.81 | 24.98 | 24.09 | 24.75 | 24.75 | -0.12 (-0.48%) | 2,116,864 |
| 25 Mar 2024 | CNY | 25.81 | 26.13 | 24.85 | 24.87 | 24.87 | -1.19 (-4.57%) | 2,348,200 |
| 22 Mar 2024 | CNY | 26.76 | 26.76 | 25.83 | 26.06 | 26.06 | -0.7 (-2.62%) | 1,707,800 |
| 21 Mar 2024 | CNY | 27.19 | 27.31 | 26.57 | 26.76 | 26.76 | -0.48 (-1.76%) | 1,916,802 |
| 20 Mar 2024 | CNY | 27.71 | 27.78 | 27.03 | 27.24 | 27.24 | -0.38 (-1.38%) | 2,680,228 |
| 19 Mar 2024 | CNY | 28.17 | 28.26 | 27.6 | 27.62 | 27.62 | -0.66 (-2.33%) | 1,860,625 |
| 18 Mar 2024 | CNY | 27.43 | 28.28 | 27.02 | 28.28 | 28.28 | +1.07 (+3.93%) | 2,250,350 |
| 15 Mar 2024 | CNY | 27.67 | 28.13 | 27 | 27.21 | 27.21 | -0.62 (-2.23%) | 3,378,846 |
| 14 Mar 2024 | CNY | 28.29 | 28.58 | 27.57 | 27.83 | 27.83 | -0.23 (-0.82%) | 2,242,344 |
| 13 Mar 2024 | CNY | 28.4 | 28.56 | 27.78 | 28.06 | 28.06 | -0.28 (-0.99%) | 1,763,400 |
| 12 Mar 2024 | CNY | 28.61 | 29.05 | 28.05 | 28.34 | 28.34 | -0.4 (-1.39%) | 2,192,380 |
| 11 Mar 2024 | CNY | 27.3 | 28.77 | 27.3 | 28.74 | 28.74 | +1.11 (+4.02%) | 1,972,241 |
| 8 Mar 2024 | CNY | 28.35 | 28.4 | 27.5 | 27.63 | 27.63 | -0.29 (-1.04%) | 1,654,905 |
| 7 Mar 2024 | CNY | 28.61 | 29.22 | 27.92 | 27.92 | 27.92 | -0.42 (-1.48%) | 2,210,904 |
| 6 Mar 2024 | CNY | 28.5 | 28.82 | 26.96 | 28.34 | 28.34 | -0.34 (-1.19%) | 3,492,500 |
| 5 Mar 2024 | CNY | 29.56 | 29.82 | 28.1 | 28.68 | 28.68 | -1.24 (-4.14%) | 3,426,900 |
| 4 Mar 2024 | CNY | 30.58 | 30.75 | 29.47 | 29.92 | 29.92 | -0.23 (-0.76%) | 1,704,542 |
| 1 Mar 2024 | CNY | 30.61 | 30.95 | 29.82 | 30.15 | 30.15 | -0.03 (-0.10%) | 1,871,704 |
| 29 Feb 2024 | CNY | 28.13 | 30.31 | 28.13 | 30.18 | 30.18 | +1.75 (+6.16%) | 3,157,450 |
| 28 Feb 2024 | CNY | 31.13 | 31.3 | 28.33 | 28.43 | 28.43 | -2.12 (-6.94%) | 3,092,515 |
| 27 Feb 2024 | CNY | 29.29 | 30.65 | 29.13 | 30.55 | 30.55 | +1 (+3.38%) | 1,920,505 |
