| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 28.9 | 29.3 | 28.46 | 28.61 | 28.61 | -0.35 (-1.21%) | 1,976,866 |
| 2 Apr 2024 | CNY | 28.98 | 29.97 | 28.82 | 28.96 | 28.96 | +0.61 (+2.15%) | 4,048,387 |
| 1 Apr 2024 | CNY | 27.62 | 28.35 | 27.62 | 28.35 | 28.35 | +0.62 (+2.24%) | 1,520,284 |
| 29 Mar 2024 | CNY | 27.45 | 27.81 | 27.3 | 27.73 | 27.73 | 0.0 (0.0%) | 504,475 |
| 28 Mar 2024 | CNY | 27.45 | 27.95 | 27.31 | 27.73 | 27.73 | +0.31 (+1.13%) | 1,149,855 |
| 27 Mar 2024 | CNY | 27.76 | 27.8 | 27.08 | 27.42 | 27.42 | -0.37 (-1.33%) | 1,271,885 |
| 26 Mar 2024 | CNY | 28 | 28 | 27.45 | 27.79 | 27.79 | -0.3 (-1.07%) | 1,534,661 |
| 25 Mar 2024 | CNY | 27.8 | 28.97 | 27.44 | 28.09 | 28.09 | +0.21 (+0.75%) | 2,513,161 |
| 22 Mar 2024 | CNY | 28.45 | 28.45 | 27.55 | 27.88 | 27.88 | -0.49 (-1.73%) | 1,679,792 |
| 21 Mar 2024 | CNY | 27.95 | 28.6 | 27.62 | 28.37 | 28.37 | +0.43 (+1.54%) | 2,501,184 |
| 20 Mar 2024 | CNY | 27.62 | 28 | 27.51 | 27.94 | 27.94 | +0.32 (+1.16%) | 1,419,992 |
| 19 Mar 2024 | CNY | 27.73 | 27.87 | 27.59 | 27.62 | 27.62 | -0.16 (-0.58%) | 1,043,201 |
| 18 Mar 2024 | CNY | 27.5 | 27.79 | 27.46 | 27.78 | 27.78 | +0.35 (+1.28%) | 1,226,385 |
| 15 Mar 2024 | CNY | 27.15 | 27.5 | 27.04 | 27.43 | 27.43 | +0.21 (+0.77%) | 749,025 |
| 14 Mar 2024 | CNY | 27.58 | 27.68 | 26.97 | 27.22 | 27.22 | -0.36 (-1.31%) | 1,055,394 |
| 13 Mar 2024 | CNY | 27.97 | 28.05 | 27.52 | 27.58 | 27.58 | -0.39 (-1.39%) | 1,238,913 |
| 12 Mar 2024 | CNY | 27.5 | 28.1 | 27.26 | 27.97 | 27.97 | +0.5 (+1.82%) | 1,822,001 |
| 11 Mar 2024 | CNY | 27.65 | 27.65 | 27 | 27.47 | 27.47 | -0.11 (-0.40%) | 1,370,628 |
| 8 Mar 2024 | CNY | 26.77 | 27.87 | 26.66 | 27.58 | 27.58 | +1.06 (+4.00%) | 2,567,856 |
| 7 Mar 2024 | CNY | 26.88 | 27.29 | 26.52 | 26.52 | 26.52 | -0.34 (-1.27%) | 1,085,166 |
| 6 Mar 2024 | CNY | 26.45 | 27.16 | 26.17 | 26.86 | 26.86 | +0.36 (+1.36%) | 1,187,239 |
| 5 Mar 2024 | CNY | 26.75 | 26.95 | 26.21 | 26.5 | 26.5 | -0.45 (-1.67%) | 1,444,453 |
| 4 Mar 2024 | CNY | 27.39 | 27.46 | 26.63 | 26.95 | 26.95 | -0.52 (-1.89%) | 1,293,512 |
| 1 Mar 2024 | CNY | 27.4 | 27.63 | 27.16 | 27.47 | 27.47 | +0.07 (+0.26%) | 1,183,420 |
| 29 Feb 2024 | CNY | 26.15 | 27.61 | 26.09 | 27.4 | 27.4 | +0.87 (+3.28%) | 1,545,164 |
| 28 Feb 2024 | CNY | 28.05 | 28.48 | 26.52 | 26.53 | 26.53 | -1.57 (-5.59%) | 2,169,806 |
| 27 Feb 2024 | CNY | 27.38 | 28.1 | 27.2 | 28.1 | 28.1 | +0.66 (+2.41%) | 1,551,778 |
| 26 Feb 2024 | CNY | 27.05 | 27.76 | 27 | 27.44 | 27.44 | +0.27 (+0.99%) | 1,554,333 |
| 23 Feb 2024 | CNY | 27.11 | 27.22 | 26.84 | 27.17 | 27.17 | +0.06 (+0.22%) | 1,333,698 |
| 22 Feb 2024 | CNY | 26.93 | 27.35 | 26.8 | 27.11 | 27.11 | +0.16 (+0.59%) | 1,032,747 |
