| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 30.05 | 32.23 | 29.15 | 31.23 | 31.23 | +1.18 (+3.93%) | 5,743,219 |
| 8 Apr 2024 | CNY | 31 | 31 | 29.5 | 30.05 | 30.05 | -2.02 (-6.30%) | 4,995,393 |
| 3 Apr 2024 | CNY | 29.6 | 32.56 | 29.23 | 32.07 | 32.07 | +2.47 (+8.34%) | 8,085,731 |
| 2 Apr 2024 | CNY | 29.29 | 30.45 | 28.76 | 29.6 | 29.6 | +0.85 (+2.96%) | 4,122,985 |
| 1 Apr 2024 | CNY | 28.59 | 29.03 | 28.32 | 28.75 | 28.75 | +0.11 (+0.38%) | 2,223,299 |
| 29 Mar 2024 | CNY | 28.55 | 29.3 | 27.93 | 28.64 | 28.64 | +0.04 (+0.14%) | 1,026,574 |
| 28 Mar 2024 | CNY | 27.3 | 29.11 | 26.99 | 28.6 | 28.6 | +1.61 (+5.97%) | 3,024,886 |
| 27 Mar 2024 | CNY | 28.99 | 28.99 | 26.99 | 26.99 | 26.99 | -1.9 (-6.58%) | 2,580,655 |
| 26 Mar 2024 | CNY | 28.64 | 29.39 | 28.46 | 28.89 | 28.89 | +0.26 (+0.91%) | 2,571,012 |
| 25 Mar 2024 | CNY | 30.8 | 30.93 | 28.52 | 28.63 | 28.63 | -2.34 (-7.56%) | 3,839,289 |
| 22 Mar 2024 | CNY | 30.6 | 31.57 | 30.21 | 30.97 | 30.97 | +0.04 (+0.13%) | 4,521,287 |
| 21 Mar 2024 | CNY | 30.55 | 31.49 | 30.15 | 30.93 | 30.93 | +0.11 (+0.36%) | 4,445,427 |
| 20 Mar 2024 | CNY | 30.16 | 31.93 | 29.89 | 30.82 | 30.82 | +0.58 (+1.92%) | 6,123,618 |
| 19 Mar 2024 | CNY | 31.18 | 32.88 | 30.12 | 30.24 | 30.24 | +0.33 (+1.10%) | 9,265,973 |
| 18 Mar 2024 | CNY | 27.89 | 30.85 | 27.78 | 29.91 | 29.91 | +2.13 (+7.67%) | 6,718,786 |
| 15 Mar 2024 | CNY | 26.8 | 27.82 | 26.38 | 27.78 | 27.78 | +0.83 (+3.08%) | 3,039,602 |
| 14 Mar 2024 | CNY | 26.6 | 27.06 | 26.13 | 26.95 | 26.95 | 0.0 (0.0%) | 2,895,860 |
| 13 Mar 2024 | CNY | 27.11 | 27.38 | 26.63 | 26.95 | 26.95 | -0.01 (-0.04%) | 2,890,784 |
| 12 Mar 2024 | CNY | 27.37 | 27.42 | 26.52 | 26.96 | 26.96 | -0.58 (-2.11%) | 3,327,485 |
| 11 Mar 2024 | CNY | 26.9 | 27.6 | 26.23 | 27.54 | 27.54 | -0.15 (-0.54%) | 5,283,856 |
| 8 Mar 2024 | CNY | 25.76 | 27.69 | 25.6 | 27.69 | 27.69 | +1.9 (+7.37%) | 5,375,195 |
| 7 Mar 2024 | CNY | 26.12 | 26.75 | 25.63 | 25.79 | 25.79 | -0.14 (-0.54%) | 2,910,008 |
| 6 Mar 2024 | CNY | 25.51 | 26.19 | 25.24 | 25.93 | 25.93 | +0.38 (+1.49%) | 2,613,982 |
| 5 Mar 2024 | CNY | 26.13 | 26.68 | 25.4 | 25.55 | 25.55 | -0.86 (-3.26%) | 3,510,686 |
| 4 Mar 2024 | CNY | 26.08 | 27.24 | 25.28 | 26.41 | 26.41 | +0.33 (+1.27%) | 4,311,420 |
| 1 Mar 2024 | CNY | 26.15 | 26.5 | 25.49 | 26.08 | 26.08 | +0.93 (+3.70%) | 4,354,493 |
| 29 Feb 2024 | CNY | 23.7 | 25.29 | 23.5 | 25.15 | 25.15 | +1.24 (+5.19%) | 3,543,406 |
| 28 Feb 2024 | CNY | 26.7 | 26.85 | 23.9 | 23.91 | 23.91 | -2.78 (-10.42%) | 5,841,201 |
| 27 Feb 2024 | CNY | 24.91 | 27.09 | 24.66 | 26.69 | 26.69 | +1.26 (+4.95%) | 5,358,266 |
| 26 Feb 2024 | CNY | 24.55 | 25.9 | 24.07 | 25.43 | 25.43 | +0.83 (+3.37%) | 5,557,671 |
