| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 28.66 | 29.13 | 27.23 | 27.65 | 27.65 | -0.78 (-2.74%) | 1,704,755 |
| 9 Apr 2024 | CNY | 28.2 | 28.69 | 28 | 28.43 | 28.43 | +0.5 (+1.79%) | 1,258,192 |
| 8 Apr 2024 | CNY | 29.1 | 29.1 | 27.89 | 27.93 | 27.93 | -1.17 (-4.02%) | 1,391,500 |
| 3 Apr 2024 | CNY | 30.1 | 30.1 | 28.8 | 29.1 | 29.1 | -0.9 (-3%) | 1,662,832 |
| 2 Apr 2024 | CNY | 30.67 | 30.67 | 29.8 | 30 | 30 | -0.71 (-2.31%) | 1,529,830 |
| 1 Apr 2024 | CNY | 30.11 | 30.78 | 30.07 | 30.71 | 30.71 | +0.6 (+1.99%) | 1,500,799 |
| 29 Mar 2024 | CNY | 30.09 | 30.26 | 29.42 | 30.11 | 30.11 | +0.02 (+0.07%) | 928,481 |
| 28 Mar 2024 | CNY | 28.91 | 30.49 | 28.7 | 30.09 | 30.09 | +1.18 (+4.08%) | 2,518,534 |
| 27 Mar 2024 | CNY | 31.13 | 31.28 | 28.91 | 28.91 | 28.91 | -2.41 (-7.69%) | 2,693,789 |
| 26 Mar 2024 | CNY | 32.6 | 32.6 | 30.65 | 31.32 | 31.32 | -1.68 (-5.09%) | 4,064,200 |
| 25 Mar 2024 | CNY | 32.4 | 33.6 | 31.7 | 33 | 33 | +0.44 (+1.35%) | 4,435,860 |
| 22 Mar 2024 | CNY | 32.37 | 32.78 | 31.5 | 32.56 | 32.56 | +0.03 (+0.09%) | 3,152,381 |
| 21 Mar 2024 | CNY | 33.29 | 33.48 | 32.34 | 32.53 | 32.53 | -0.43 (-1.30%) | 2,354,302 |
| 20 Mar 2024 | CNY | 32.35 | 32.98 | 32.21 | 32.96 | 32.96 | +0.51 (+1.57%) | 2,754,340 |
| 19 Mar 2024 | CNY | 32.07 | 32.86 | 32 | 32.45 | 32.45 | +0.17 (+0.53%) | 3,135,325 |
| 18 Mar 2024 | CNY | 31.69 | 32.28 | 31.45 | 32.28 | 32.28 | +0.82 (+2.61%) | 2,961,114 |
| 15 Mar 2024 | CNY | 31 | 31.6 | 30.72 | 31.46 | 31.46 | +0.35 (+1.13%) | 1,893,479 |
| 14 Mar 2024 | CNY | 31.53 | 31.79 | 30.51 | 31.11 | 31.11 | -0.79 (-2.48%) | 2,416,680 |
| 13 Mar 2024 | CNY | 31.51 | 32.44 | 31.38 | 31.9 | 31.9 | +0.24 (+0.76%) | 3,174,800 |
| 12 Mar 2024 | CNY | 31.77 | 32.08 | 31.32 | 31.66 | 31.66 | -0.04 (-0.13%) | 2,583,582 |
| 11 Mar 2024 | CNY | 31.03 | 31.73 | 30.66 | 31.7 | 31.7 | +0.49 (+1.57%) | 2,389,814 |
| 8 Mar 2024 | CNY | 30.69 | 31.42 | 30.12 | 31.21 | 31.21 | +0.88 (+2.90%) | 2,470,715 |
| 7 Mar 2024 | CNY | 31.67 | 31.88 | 30.18 | 30.33 | 30.33 | -1.34 (-4.23%) | 3,098,525 |
| 6 Mar 2024 | CNY | 31.05 | 32.18 | 30.82 | 31.67 | 31.67 | +0.32 (+1.02%) | 3,270,654 |
| 5 Mar 2024 | CNY | 32.38 | 32.57 | 31.2 | 31.35 | 31.35 | -1.58 (-4.80%) | 4,208,223 |
| 4 Mar 2024 | CNY | 32.88 | 33.88 | 32.2 | 32.93 | 32.93 | +1.38 (+4.37%) | 6,719,843 |
| 1 Mar 2024 | CNY | 30.29 | 31.98 | 30.1 | 31.55 | 31.55 | +1.51 (+5.03%) | 4,375,239 |
| 29 Feb 2024 | CNY | 28.74 | 30.21 | 28.69 | 30.04 | 30.04 | +1.32 (+4.60%) | 3,137,875 |
| 28 Feb 2024 | CNY | 31.44 | 31.78 | 28.71 | 28.72 | 28.72 | -2.9 (-9.17%) | 5,004,120 |
| 27 Feb 2024 | CNY | 30.29 | 31.72 | 30.01 | 31.62 | 31.62 | +1.35 (+4.46%) | 3,774,892 |
