| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.79 | 27.97 | 26.74 | 27.38 | 27.38 | +0.63 (+2.36%) | 4,022,630 |
| 11 Apr 2024 | CNY | 26.72 | 27.09 | 26.45 | 26.75 | 26.75 | +0.12 (+0.45%) | 3,008,780 |
| 10 Apr 2024 | CNY | 27.18 | 27.18 | 26.5 | 26.63 | 26.63 | -0.56 (-2.06%) | 2,855,840 |
| 9 Apr 2024 | CNY | 27.19 | 27.36 | 26.82 | 27.19 | 27.19 | +0.14 (+0.52%) | 3,208,880 |
| 8 Apr 2024 | CNY | 27.76 | 27.79 | 27.02 | 27.05 | 27.05 | -0.84 (-3.01%) | 3,933,460 |
| 3 Apr 2024 | CNY | 28.8 | 28.88 | 27.75 | 27.89 | 27.89 | -1.13 (-3.89%) | 4,470,760 |
| 2 Apr 2024 | CNY | 29.63 | 29.78 | 28.82 | 29.02 | 29.02 | -0.87 (-2.91%) | 3,988,220 |
| 1 Apr 2024 | CNY | 29.17 | 30.05 | 29.17 | 29.89 | 29.89 | +0.47 (+1.60%) | 5,040,930 |
| 29 Mar 2024 | CNY | 28.31 | 29.52 | 27.98 | 29.42 | 29.42 | +0.94 (+3.30%) | 5,605,830 |
| 28 Mar 2024 | CNY | 26.59 | 28.77 | 26.59 | 28.48 | 28.48 | +1.89 (+7.11%) | 7,103,370 |
| 27 Mar 2024 | CNY | 28.9 | 29.08 | 26.5 | 26.59 | 26.59 | -2.55 (-8.75%) | 8,405,690 |
| 26 Mar 2024 | CNY | 29.49 | 30.69 | 29 | 29.14 | 29.14 | -1.05 (-3.48%) | 7,024,430 |
| 25 Mar 2024 | CNY | 32.4 | 32.47 | 30.19 | 30.19 | 30.19 | -2.98 (-8.98%) | 10,011,840 |
| 22 Mar 2024 | CNY | 31.66 | 33.49 | 31.32 | 33.17 | 33.17 | +1.27 (+3.98%) | 13,282,680 |
| 21 Mar 2024 | CNY | 29.74 | 32.35 | 29.6 | 31.9 | 31.9 | +2.04 (+6.83%) | 14,347,820 |
| 20 Mar 2024 | CNY | 30.38 | 31.24 | 29.76 | 29.86 | 29.86 | +0.1 (+0.34%) | 9,141,990 |
| 19 Mar 2024 | CNY | 28.93 | 30.42 | 28.62 | 29.76 | 29.76 | +0.84 (+2.90%) | 6,101,630 |
| 18 Mar 2024 | CNY | 28.67 | 28.93 | 28.49 | 28.92 | 28.92 | +0.32 (+1.12%) | 2,835,370 |
| 15 Mar 2024 | CNY | 27.99 | 28.64 | 27.56 | 28.6 | 28.6 | +0.56 (+2.00%) | 2,954,600 |
| 14 Mar 2024 | CNY | 28.1 | 28.38 | 27.79 | 28.04 | 28.04 | -0.24 (-0.85%) | 2,277,740 |
| 13 Mar 2024 | CNY | 28.09 | 28.69 | 28.03 | 28.28 | 28.28 | +0.2 (+0.71%) | 3,172,510 |
| 12 Mar 2024 | CNY | 28.76 | 28.86 | 27.98 | 28.08 | 28.08 | -0.78 (-2.70%) | 3,792,210 |
| 11 Mar 2024 | CNY | 28.74 | 29.04 | 28.26 | 28.86 | 28.86 | +0.39 (+1.37%) | 4,650,740 |
| 8 Mar 2024 | CNY | 27.75 | 28.47 | 27.54 | 28.47 | 28.47 | +0.9 (+3.26%) | 2,973,960 |
| 7 Mar 2024 | CNY | 27.91 | 28.15 | 27.53 | 27.57 | 27.57 | -0.4 (-1.43%) | 1,980,990 |
| 6 Mar 2024 | CNY | 27.8 | 28.27 | 27.53 | 27.97 | 27.97 | +0.05 (+0.18%) | 2,306,800 |
| 5 Mar 2024 | CNY | 27.83 | 28.28 | 27.7 | 27.92 | 27.92 | -0.12 (-0.43%) | 2,713,570 |
| 4 Mar 2024 | CNY | 28.29 | 28.36 | 27.65 | 28.04 | 28.04 | -0.14 (-0.50%) | 2,931,000 |
| 1 Mar 2024 | CNY | 27.65 | 28.18 | 27.49 | 28.18 | 28.18 | +0.6 (+2.18%) | 3,614,350 |
| 29 Feb 2024 | CNY | 26.45 | 27.65 | 26.42 | 27.58 | 27.58 | +0.91 (+3.41%) | 2,704,800 |
