| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 28.84 | 29.09 | 28.67 | 28.76 | 28.76 | -0.18 (-0.62%) | 5,920,023 |
| 9 Apr 2024 | CNY | 28.71 | 28.96 | 28.53 | 28.94 | 28.94 | +0.24 (+0.84%) | 6,730,070 |
| 8 Apr 2024 | CNY | 29 | 29 | 28.67 | 28.7 | 28.7 | -0.43 (-1.48%) | 6,935,798 |
| 3 Apr 2024 | CNY | 29.04 | 29.2 | 28.96 | 29.13 | 29.13 | +0.07 (+0.24%) | 4,901,040 |
| 2 Apr 2024 | CNY | 29.1 | 29.22 | 28.92 | 29.06 | 29.06 | -0.09 (-0.31%) | 4,423,138 |
| 1 Apr 2024 | CNY | 28.86 | 29.16 | 28.77 | 29.15 | 29.15 | +0.3 (+1.04%) | 7,454,310 |
| 29 Mar 2024 | CNY | 28.63 | 28.85 | 28.58 | 28.85 | 28.85 | +0.2 (+0.70%) | 2,905,101 |
| 28 Mar 2024 | CNY | 28.54 | 28.83 | 28.36 | 28.65 | 28.65 | +0.03 (+0.10%) | 5,864,598 |
| 27 Mar 2024 | CNY | 28.54 | 28.93 | 28.49 | 28.62 | 28.62 | +0.08 (+0.28%) | 7,303,570 |
| 26 Mar 2024 | CNY | 28.3 | 28.61 | 28.22 | 28.54 | 28.54 | +0.17 (+0.60%) | 5,412,748 |
| 25 Mar 2024 | CNY | 28.75 | 28.87 | 28.33 | 28.37 | 28.37 | -0.5 (-1.73%) | 9,344,605 |
| 22 Mar 2024 | CNY | 29.06 | 29.08 | 28.64 | 28.87 | 28.87 | -0.26 (-0.89%) | 6,708,283 |
| 21 Mar 2024 | CNY | 29.17 | 29.34 | 29.06 | 29.13 | 29.13 | -0.11 (-0.38%) | 5,455,851 |
| 20 Mar 2024 | CNY | 29.15 | 29.37 | 29.1 | 29.24 | 29.24 | +0.15 (+0.52%) | 7,770,186 |
| 19 Mar 2024 | CNY | 29.22 | 29.35 | 29.04 | 29.09 | 29.09 | -0.17 (-0.58%) | 9,553,502 |
| 18 Mar 2024 | CNY | 29.36 | 29.49 | 28.89 | 29.26 | 29.26 | -0.95 (-3.14%) | 22,644,205 |
| 15 Mar 2024 | CNY | 29.87 | 30.21 | 29.83 | 30.21 | 30.21 | +0.35 (+1.17%) | 6,812,339 |
| 14 Mar 2024 | CNY | 30.01 | 30.16 | 29.81 | 29.86 | 29.86 | +0.05 (+0.17%) | 6,886,030 |
| 13 Mar 2024 | CNY | 30.2 | 30.2 | 29.67 | 29.81 | 29.81 | -0.42 (-1.39%) | 7,212,514 |
| 12 Mar 2024 | CNY | 29.86 | 30.3 | 29.84 | 30.23 | 30.23 | +0.38 (+1.27%) | 8,796,985 |
| 11 Mar 2024 | CNY | 29.88 | 30.02 | 29.66 | 29.85 | 29.85 | -0.06 (-0.20%) | 6,488,244 |
| 8 Mar 2024 | CNY | 30.05 | 30.15 | 29.69 | 29.91 | 29.91 | -0.11 (-0.37%) | 4,597,238 |
| 7 Mar 2024 | CNY | 30.02 | 30.3 | 29.91 | 30.02 | 30.02 | 0.0 (0.0%) | 6,039,621 |
| 6 Mar 2024 | CNY | 30.04 | 30.28 | 29.95 | 30.02 | 30.02 | -0.07 (-0.23%) | 5,042,535 |
| 5 Mar 2024 | CNY | 30.11 | 30.18 | 29.91 | 30.09 | 30.09 | -0.06 (-0.20%) | 5,822,935 |
| 4 Mar 2024 | CNY | 29.82 | 30.28 | 29.77 | 30.15 | 30.15 | +0.34 (+1.14%) | 8,377,488 |
| 1 Mar 2024 | CNY | 29.58 | 29.93 | 29.46 | 29.81 | 29.81 | +0.23 (+0.78%) | 7,351,980 |
| 29 Feb 2024 | CNY | 29.09 | 29.6 | 29.08 | 29.58 | 29.58 | +0.23 (+0.78%) | 6,801,683 |
| 28 Feb 2024 | CNY | 29.55 | 29.82 | 29.35 | 29.35 | 29.35 | -0.2 (-0.68%) | 7,637,602 |
| 27 Feb 2024 | CNY | 29.42 | 29.56 | 29.35 | 29.55 | 29.55 | +0.04 (+0.14%) | 5,649,982 |
