| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 27.78 | 27.84 | 27.3 | 27.51 | 27.51 | -0.18 (-0.65%) | 2,566,679 |
| 1 Apr 2024 | CNY | 27.88 | 28.32 | 27.33 | 27.69 | 27.69 | +0.8 (+2.98%) | 5,374,864 |
| 29 Mar 2024 | CNY | 26.5 | 26.89 | 26.21 | 26.89 | 26.89 | +0.37 (+1.40%) | 1,612,121 |
| 28 Mar 2024 | CNY | 25.85 | 26.9 | 25.83 | 26.52 | 26.52 | +0.37 (+1.41%) | 3,420,469 |
| 27 Mar 2024 | CNY | 26.8 | 26.8 | 26.09 | 26.15 | 26.15 | -0.58 (-2.17%) | 3,519,577 |
| 26 Mar 2024 | CNY | 26.96 | 27.36 | 26.46 | 26.73 | 26.73 | -0.22 (-0.82%) | 5,029,352 |
| 25 Mar 2024 | CNY | 27.61 | 27.97 | 26.87 | 26.95 | 26.95 | -0.84 (-3.02%) | 4,308,282 |
| 22 Mar 2024 | CNY | 28.17 | 28.34 | 27.6 | 27.79 | 27.79 | -0.56 (-1.98%) | 3,959,316 |
| 21 Mar 2024 | CNY | 28.54 | 28.8 | 28.11 | 28.35 | 28.35 | -0.19 (-0.67%) | 3,800,754 |
| 20 Mar 2024 | CNY | 28.39 | 28.77 | 28.1 | 28.54 | 28.54 | +0.14 (+0.49%) | 4,074,073 |
| 19 Mar 2024 | CNY | 28.83 | 29.23 | 28.4 | 28.4 | 28.4 | -0.44 (-1.53%) | 4,631,961 |
| 18 Mar 2024 | CNY | 28.89 | 28.91 | 28.35 | 28.84 | 28.84 | -0.06 (-0.21%) | 5,382,167 |
| 15 Mar 2024 | CNY | 27.61 | 28.9 | 27.5 | 28.9 | 28.9 | +1.05 (+3.77%) | 7,025,013 |
| 14 Mar 2024 | CNY | 28 | 28.83 | 27.48 | 27.85 | 27.85 | +0.07 (+0.25%) | 7,901,074 |
| 13 Mar 2024 | CNY | 27.8 | 27.98 | 27.6 | 27.78 | 27.78 | -0.17 (-0.61%) | 4,402,805 |
| 12 Mar 2024 | CNY | 28.39 | 28.55 | 27.79 | 27.95 | 27.95 | -0.45 (-1.58%) | 5,414,582 |
| 11 Mar 2024 | CNY | 28.3 | 28.43 | 27.87 | 28.4 | 28.4 | -0.1 (-0.35%) | 5,741,279 |
| 8 Mar 2024 | CNY | 28.51 | 28.87 | 27.91 | 28.5 | 28.5 | -0.42 (-1.45%) | 7,534,364 |
| 7 Mar 2024 | CNY | 29 | 30.23 | 28.56 | 28.92 | 28.92 | +0.97 (+3.47%) | 13,179,247 |
| 6 Mar 2024 | CNY | 27.09 | 28.43 | 27.05 | 27.95 | 27.95 | +0.61 (+2.23%) | 7,275,314 |
| 5 Mar 2024 | CNY | 28.08 | 28.08 | 27.1 | 27.34 | 27.34 | -0.74 (-2.64%) | 6,469,033 |
| 4 Mar 2024 | CNY | 28.87 | 28.98 | 27.4 | 28.08 | 28.08 | -0.63 (-2.19%) | 8,891,576 |
| 1 Mar 2024 | CNY | 28.07 | 28.9 | 27.38 | 28.71 | 28.71 | +1.24 (+4.51%) | 12,371,983 |
| 29 Feb 2024 | CNY | 25.55 | 27.55 | 25.32 | 27.47 | 27.47 | +1.62 (+6.27%) | 9,264,167 |
| 28 Feb 2024 | CNY | 28.45 | 28.46 | 25.8 | 25.85 | 25.85 | -2.75 (-9.62%) | 12,477,042 |
| 27 Feb 2024 | CNY | 30.23 | 30.23 | 27.56 | 28.6 | 28.6 | +1.12 (+4.08%) | 18,379,291 |
| 26 Feb 2024 | CNY | 27.48 | 27.48 | 26.9 | 27.48 | 27.48 | +2.5 (+10.01%) | 4,020,172 |
| 23 Feb 2024 | CNY | 24.41 | 25.04 | 23.97 | 24.98 | 24.98 | +0.48 (+1.96%) | 3,243,895 |
| 22 Feb 2024 | CNY | 24.23 | 24.71 | 24.14 | 24.5 | 24.5 | +0.03 (+0.12%) | 2,334,342 |
| 21 Feb 2024 | CNY | 23.86 | 25.15 | 23.81 | 24.47 | 24.47 | +0.34 (+1.41%) | 3,732,217 |
