| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.74 | 33.02 | 31.74 | 32.5 | 32.5 | +0.42 (+1.31%) | 10,875,400 |
| 11 Apr 2024 | CNY | 29.82 | 32.89 | 29.62 | 32.08 | 32.08 | +2.17 (+7.26%) | 15,873,940 |
| 10 Apr 2024 | CNY | 29.27 | 30.26 | 29.27 | 29.91 | 29.91 | +0.27 (+0.91%) | 5,314,490 |
| 9 Apr 2024 | CNY | 30.53 | 30.86 | 29.35 | 29.64 | 29.64 | -0.88 (-2.88%) | 10,726,850 |
| 8 Apr 2024 | CNY | 29.27 | 31 | 28.91 | 30.52 | 30.52 | +1.19 (+4.06%) | 14,343,850 |
| 3 Apr 2024 | CNY | 28.58 | 29.6 | 28.28 | 29.33 | 29.33 | +0.68 (+2.37%) | 9,799,130 |
| 2 Apr 2024 | CNY | 28.91 | 29.09 | 28.3 | 28.65 | 28.65 | -0.25 (-0.87%) | 6,581,830 |
| 1 Apr 2024 | CNY | 28.1 | 28.95 | 27.7 | 28.9 | 28.9 | +0.4 (+1.40%) | 9,935,710 |
| 29 Mar 2024 | CNY | 27.82 | 28.75 | 27.8 | 28.5 | 28.5 | +1.03 (+3.75%) | 10,281,020 |
| 28 Mar 2024 | CNY | 27.3 | 27.87 | 27.12 | 27.47 | 27.47 | +0.1 (+0.37%) | 6,387,890 |
| 27 Mar 2024 | CNY | 27.9 | 28.16 | 27.33 | 27.37 | 27.37 | -0.53 (-1.90%) | 7,330,070 |
| 26 Mar 2024 | CNY | 27.63 | 28.29 | 27.63 | 27.9 | 27.9 | +0.05 (+0.18%) | 7,079,680 |
| 25 Mar 2024 | CNY | 27.53 | 28.36 | 27.32 | 27.85 | 27.85 | +0.36 (+1.31%) | 11,178,460 |
| 22 Mar 2024 | CNY | 27.3 | 27.71 | 27.19 | 27.49 | 27.49 | +0.09 (+0.33%) | 9,103,070 |
| 21 Mar 2024 | CNY | 27.91 | 28.1 | 27 | 27.4 | 27.4 | -0.6 (-2.14%) | 12,918,830 |
| 20 Mar 2024 | CNY | 28.18 | 28.32 | 27.43 | 28 | 28 | -0.23 (-0.81%) | 13,502,780 |
| 19 Mar 2024 | CNY | 28.8 | 28.8 | 28.16 | 28.23 | 28.23 | -0.87 (-2.99%) | 10,540,150 |
| 18 Mar 2024 | CNY | 29.49 | 29.49 | 28.51 | 29.1 | 29.1 | -0.08 (-0.27%) | 11,159,230 |
| 15 Mar 2024 | CNY | 29.14 | 29.56 | 28.7 | 29.18 | 29.18 | +0.03 (+0.10%) | 6,697,410 |
| 14 Mar 2024 | CNY | 28.41 | 29.15 | 28.2 | 29.15 | 29.15 | +0.45 (+1.57%) | 8,953,080 |
| 13 Mar 2024 | CNY | 28.39 | 28.94 | 28.31 | 28.7 | 28.7 | +0.13 (+0.46%) | 13,036,620 |
| 12 Mar 2024 | CNY | 29.92 | 30.07 | 28.49 | 28.57 | 28.57 | -1.64 (-5.43%) | 19,914,400 |
| 11 Mar 2024 | CNY | 30.01 | 30.5 | 29.2 | 30.21 | 30.21 | -0.17 (-0.56%) | 10,219,220 |
| 8 Mar 2024 | CNY | 29.7 | 30.87 | 29.65 | 30.38 | 30.38 | +0.76 (+2.57%) | 12,540,900 |
| 7 Mar 2024 | CNY | 29.5 | 30.1 | 29.44 | 29.62 | 29.62 | -0.28 (-0.94%) | 9,255,290 |
| 6 Mar 2024 | CNY | 29.01 | 30.4 | 28.92 | 29.9 | 29.9 | +0.74 (+2.54%) | 15,003,850 |
| 5 Mar 2024 | CNY | 30.24 | 30.6 | 28.51 | 29.16 | 29.16 | -1.05 (-3.48%) | 27,334,250 |
| 4 Mar 2024 | CNY | 27.9 | 30.21 | 27.7 | 30.21 | 30.21 | +2.75 (+10.01%) | 19,832,770 |
| 1 Mar 2024 | CNY | 27.25 | 27.72 | 26.7 | 27.46 | 27.46 | +0.42 (+1.55%) | 12,333,010 |
| 29 Feb 2024 | CNY | 25.83 | 27.58 | 25.75 | 27.04 | 27.04 | +1.11 (+4.28%) | 22,009,160 |
