| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 28.66 | 28.98 | 28.41 | 28.77 | 28.77 | +0.08 (+0.28%) | 5,833,010 |
| 11 Apr 2024 | CNY | 28.9 | 29.03 | 28.66 | 28.69 | 28.69 | -0.28 (-0.97%) | 5,792,590 |
| 10 Apr 2024 | CNY | 29.15 | 29.18 | 28.8 | 28.97 | 28.97 | -0.23 (-0.79%) | 5,328,900 |
| 9 Apr 2024 | CNY | 28.81 | 29.29 | 28.7 | 29.2 | 29.2 | +0.26 (+0.90%) | 5,738,130 |
| 8 Apr 2024 | CNY | 29.76 | 29.76 | 28.83 | 28.94 | 28.94 | -0.82 (-2.76%) | 10,777,480 |
| 3 Apr 2024 | CNY | 29.49 | 29.8 | 29.4 | 29.76 | 29.76 | +0.16 (+0.54%) | 8,470,270 |
| 2 Apr 2024 | CNY | 29.92 | 29.92 | 29.45 | 29.6 | 29.6 | -0.32 (-1.07%) | 8,251,460 |
| 1 Apr 2024 | CNY | 28.74 | 29.92 | 28.73 | 29.92 | 29.92 | +1.18 (+4.11%) | 17,801,570 |
| 29 Mar 2024 | CNY | 28.69 | 28.93 | 28.4 | 28.74 | 28.74 | -0.06 (-0.21%) | 8,735,900 |
| 28 Mar 2024 | CNY | 28.7 | 29.06 | 28.41 | 28.8 | 28.8 | -0.08 (-0.28%) | 12,139,890 |
| 27 Mar 2024 | CNY | 28.93 | 29.5 | 28.87 | 28.88 | 28.88 | -0.19 (-0.65%) | 11,290,730 |
| 26 Mar 2024 | CNY | 28.93 | 29.2 | 28.87 | 29.07 | 29.07 | +0.14 (+0.48%) | 6,105,150 |
| 25 Mar 2024 | CNY | 28.99 | 29.35 | 28.61 | 28.93 | 28.93 | -0.14 (-0.48%) | 10,362,170 |
| 22 Mar 2024 | CNY | 29.9 | 29.9 | 28.88 | 29.07 | 29.07 | -0.66 (-2.22%) | 13,345,260 |
| 21 Mar 2024 | CNY | 29.53 | 29.9 | 29.44 | 29.73 | 29.73 | +0.23 (+0.78%) | 12,666,030 |
| 20 Mar 2024 | CNY | 30.06 | 30.16 | 29.28 | 29.5 | 29.5 | -0.78 (-2.58%) | 19,288,870 |
| 19 Mar 2024 | CNY | 30.8 | 31.14 | 30.22 | 30.28 | 30.28 | -1.13 (-3.60%) | 21,355,820 |
| 18 Mar 2024 | CNY | 31.38 | 31.52 | 31.01 | 31.41 | 31.41 | +0.08 (+0.26%) | 6,850,340 |
| 15 Mar 2024 | CNY | 31.24 | 31.36 | 30.88 | 31.33 | 31.33 | -0.05 (-0.16%) | 5,490,200 |
| 14 Mar 2024 | CNY | 31.39 | 31.75 | 31.21 | 31.38 | 31.38 | -0.02 (-0.06%) | 4,879,480 |
| 13 Mar 2024 | CNY | 32.3 | 32.4 | 31.24 | 31.4 | 31.4 | -0.8 (-2.48%) | 10,649,210 |
| 12 Mar 2024 | CNY | 31.62 | 32.27 | 31.53 | 32.2 | 32.2 | +0.61 (+1.93%) | 8,972,380 |
| 11 Mar 2024 | CNY | 31 | 31.6 | 30.89 | 31.59 | 31.59 | +0.53 (+1.71%) | 9,222,600 |
| 8 Mar 2024 | CNY | 30.59 | 31.28 | 30.59 | 31.06 | 31.06 | +0.47 (+1.54%) | 8,730,090 |
| 7 Mar 2024 | CNY | 31.8 | 31.88 | 30.45 | 30.59 | 30.59 | -1.25 (-3.93%) | 15,128,830 |
| 6 Mar 2024 | CNY | 33.02 | 33.08 | 31.8 | 31.84 | 31.84 | -1.2 (-3.63%) | 12,416,990 |
| 5 Mar 2024 | CNY | 33.15 | 33.19 | 32.8 | 33.04 | 33.04 | -0.06 (-0.18%) | 4,897,430 |
| 4 Mar 2024 | CNY | 33.21 | 33.57 | 32.92 | 33.1 | 33.1 | -0.14 (-0.42%) | 5,978,780 |
| 1 Mar 2024 | CNY | 33.56 | 33.65 | 33.05 | 33.24 | 33.24 | -0.44 (-1.31%) | 5,710,210 |
| 29 Feb 2024 | CNY | 33.03 | 33.68 | 33.01 | 33.68 | 33.68 | +0.56 (+1.69%) | 5,066,070 |
