| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 29.37 | 30.4 | 29.29 | 29.75 | 29.75 | -0.17 (-0.57%) | 52,193,183 |
| 3 Apr 2024 | CNY | 30.2 | 30.47 | 29.81 | 29.92 | 29.92 | +0.12 (+0.40%) | 52,454,890 |
| 2 Apr 2024 | CNY | 29.22 | 29.97 | 29.22 | 29.8 | 29.8 | +0.82 (+2.83%) | 62,821,824 |
| 1 Apr 2024 | CNY | 29.28 | 29.48 | 28.8 | 28.98 | 28.98 | -0.25 (-0.86%) | 45,376,700 |
| 29 Mar 2024 | CNY | 28.4 | 29.3 | 28.4 | 29.23 | 29.23 | +1.08 (+3.84%) | 55,695,211 |
| 28 Mar 2024 | CNY | 27.8 | 28.21 | 27.5 | 28.15 | 28.15 | +0.3 (+1.08%) | 39,906,218 |
| 27 Mar 2024 | CNY | 27.87 | 28 | 27.7 | 27.85 | 27.85 | -0.2 (-0.71%) | 28,513,521 |
| 26 Mar 2024 | CNY | 28.45 | 28.61 | 27.7 | 28.05 | 28.05 | -0.07 (-0.25%) | 47,391,371 |
| 25 Mar 2024 | CNY | 27.2 | 28.29 | 27.2 | 28.12 | 28.12 | +0.81 (+2.97%) | 63,521,090 |
| 22 Mar 2024 | CNY | 27.6 | 27.87 | 27.02 | 27.31 | 27.31 | -1.07 (-3.77%) | 71,979,502 |
| 21 Mar 2024 | CNY | 28.66 | 28.96 | 28.25 | 28.38 | 28.38 | -0.32 (-1.11%) | 56,426,418 |
| 20 Mar 2024 | CNY | 28.4 | 29 | 28.06 | 28.7 | 28.7 | +0.28 (+0.99%) | 65,853,175 |
| 19 Mar 2024 | CNY | 28.51 | 28.96 | 28.3 | 28.42 | 28.42 | +0.27 (+0.96%) | 54,790,235 |
| 18 Mar 2024 | CNY | 27.6 | 28.21 | 27.4 | 28.15 | 28.15 | +0.1 (+0.36%) | 52,156,623 |
| 15 Mar 2024 | CNY | 28.75 | 29.2 | 27.37 | 28.05 | 28.05 | -0.54 (-1.89%) | 61,152,620 |
| 14 Mar 2024 | CNY | 27.98 | 28.96 | 27.84 | 28.59 | 28.59 | +0.72 (+2.58%) | 79,875,678 |
| 13 Mar 2024 | CNY | 27.06 | 28.05 | 26.83 | 27.87 | 27.87 | +0.4 (+1.46%) | 78,343,220 |
| 12 Mar 2024 | CNY | 28.83 | 28.87 | 27.31 | 27.47 | 27.47 | -1.67 (-5.73%) | 111,616,231 |
| 11 Mar 2024 | CNY | 30.3 | 30.32 | 28.5 | 29.14 | 29.14 | -1.44 (-4.71%) | 102,994,898 |
| 8 Mar 2024 | CNY | 28.4 | 30.88 | 27.87 | 30.58 | 30.58 | +2.51 (+8.94%) | 73,843,966 |
| 7 Mar 2024 | CNY | 27.1 | 28.5 | 26.96 | 28.07 | 28.07 | +0.97 (+3.58%) | 58,780,565 |
| 6 Mar 2024 | CNY | 27.12 | 28 | 27.02 | 27.1 | 27.1 | +0.04 (+0.15%) | 59,750,734 |
| 5 Mar 2024 | CNY | 26.7 | 27.1 | 26.65 | 27.06 | 27.06 | +0.09 (+0.33%) | 43,488,704 |
| 4 Mar 2024 | CNY | 25.3 | 26.99 | 25.26 | 26.97 | 26.97 | +1.84 (+7.32%) | 64,306,770 |
| 1 Mar 2024 | CNY | 25.09 | 25.35 | 25.03 | 25.13 | 25.13 | -0.14 (-0.55%) | 25,007,644 |
| 29 Feb 2024 | CNY | 25.15 | 25.3 | 25.02 | 25.27 | 25.27 | +0.11 (+0.44%) | 31,736,775 |
| 28 Feb 2024 | CNY | 25.78 | 25.95 | 24.94 | 25.16 | 25.16 | -0.61 (-2.37%) | 59,481,226 |
| 27 Feb 2024 | CNY | 25 | 25.99 | 24.93 | 25.77 | 25.77 | +0.75 (+3.00%) | 62,978,611 |
| 26 Feb 2024 | CNY | 24.9 | 25.27 | 24.7 | 25.02 | 25.02 | +0.03 (+0.12%) | 50,943,914 |
| 23 Feb 2024 | CNY | 25.54 | 25.65 | 24.9 | 24.99 | 24.99 | -0.31 (-1.23%) | 47,501,801 |
