| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.02 | 27.23 | 26.66 | 26.73 | 26.73 | -0.39 (-1.44%) | 6,595,860 |
| 11 Apr 2024 | CNY | 27 | 27.6 | 26.88 | 27.12 | 27.12 | -0.07 (-0.26%) | 11,157,350 |
| 10 Apr 2024 | CNY | 27 | 27.36 | 26.61 | 27.19 | 27.19 | +0.16 (+0.59%) | 9,213,500 |
| 9 Apr 2024 | CNY | 27.2 | 27.42 | 26.65 | 27.03 | 27.03 | -0.4 (-1.46%) | 11,800,270 |
| 8 Apr 2024 | CNY | 28.29 | 28.35 | 27.39 | 27.43 | 27.43 | -0.86 (-3.04%) | 10,860,060 |
| 3 Apr 2024 | CNY | 27.78 | 28.42 | 27.54 | 28.29 | 28.29 | +0.52 (+1.87%) | 15,324,940 |
| 2 Apr 2024 | CNY | 27.88 | 28.05 | 27.47 | 27.77 | 27.77 | -0.3 (-1.07%) | 17,448,350 |
| 1 Apr 2024 | CNY | 27.75 | 28.28 | 27.33 | 28.07 | 28.07 | +1.68 (+6.37%) | 27,882,700 |
| 29 Mar 2024 | CNY | 24.81 | 26.61 | 24.81 | 26.39 | 26.39 | +1.51 (+6.07%) | 18,967,330 |
| 28 Mar 2024 | CNY | 24.3 | 25.04 | 24.14 | 24.88 | 24.88 | +0.7 (+2.89%) | 9,375,690 |
| 27 Mar 2024 | CNY | 24.41 | 24.97 | 24.18 | 24.18 | 24.18 | -0.18 (-0.74%) | 10,464,780 |
| 26 Mar 2024 | CNY | 24.46 | 24.6 | 24.1 | 24.36 | 24.36 | -0.09 (-0.37%) | 7,416,160 |
| 25 Mar 2024 | CNY | 24.72 | 25 | 24.43 | 24.45 | 24.45 | -0.4 (-1.61%) | 6,856,390 |
| 22 Mar 2024 | CNY | 25.5 | 25.5 | 24.55 | 24.85 | 24.85 | -0.65 (-2.55%) | 9,562,900 |
| 21 Mar 2024 | CNY | 25.12 | 25.58 | 25.02 | 25.5 | 25.5 | +0.41 (+1.63%) | 6,527,660 |
| 20 Mar 2024 | CNY | 25.2 | 25.38 | 25.01 | 25.09 | 25.09 | -0.14 (-0.55%) | 6,215,680 |
| 19 Mar 2024 | CNY | 24.99 | 25.59 | 24.99 | 25.23 | 25.23 | +0.04 (+0.16%) | 7,505,970 |
| 18 Mar 2024 | CNY | 24.7 | 25.2 | 24.35 | 25.19 | 25.19 | +0.34 (+1.37%) | 9,279,010 |
| 15 Mar 2024 | CNY | 24.81 | 25.04 | 24.51 | 24.85 | 24.85 | +0.01 (+0.04%) | 5,123,730 |
| 14 Mar 2024 | CNY | 25.16 | 25.49 | 24.68 | 24.84 | 24.84 | -0.44 (-1.74%) | 6,517,520 |
| 13 Mar 2024 | CNY | 25.4 | 26.06 | 25.18 | 25.28 | 25.28 | -0.09 (-0.35%) | 9,166,760 |
| 12 Mar 2024 | CNY | 24.38 | 25.43 | 24.37 | 25.37 | 25.37 | +0.88 (+3.59%) | 11,202,920 |
| 11 Mar 2024 | CNY | 23.65 | 24.65 | 23.5 | 24.49 | 24.49 | +0.82 (+3.46%) | 10,866,430 |
| 8 Mar 2024 | CNY | 23.89 | 23.94 | 23.3 | 23.67 | 23.67 | -0.1 (-0.42%) | 7,363,450 |
| 7 Mar 2024 | CNY | 24.34 | 24.46 | 23.77 | 23.77 | 23.77 | -0.56 (-2.30%) | 7,213,700 |
| 6 Mar 2024 | CNY | 24.27 | 24.6 | 23.93 | 24.33 | 24.33 | -0.17 (-0.69%) | 9,093,760 |
| 5 Mar 2024 | CNY | 24.1 | 24.75 | 24.04 | 24.5 | 24.5 | +0.4 (+1.66%) | 12,975,620 |
| 4 Mar 2024 | CNY | 23.95 | 24.45 | 23.47 | 24.1 | 24.1 | -1.18 (-4.67%) | 32,255,240 |
| 1 Mar 2024 | CNY | 25.15 | 25.68 | 24.92 | 25.28 | 25.28 | -0.03 (-0.12%) | 10,897,730 |
| 29 Feb 2024 | CNY | 24.35 | 25.32 | 24.3 | 25.31 | 25.31 | +0.7 (+2.84%) | 10,136,100 |
