| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 28.01 | 28.22 | 27.56 | 27.65 | 27.65 | -0.36 (-1.29%) | 1,140,414 |
| 3 Apr 2024 | CNY | 27.52 | 28.04 | 27.44 | 28.01 | 28.01 | +0.5 (+1.82%) | 1,049,360 |
| 2 Apr 2024 | CNY | 27.55 | 27.75 | 27.31 | 27.51 | 27.51 | -0.06 (-0.22%) | 616,719 |
| 1 Apr 2024 | CNY | 27.26 | 27.58 | 27.14 | 27.57 | 27.57 | +0.43 (+1.58%) | 838,918 |
| 29 Mar 2024 | CNY | 26.91 | 27.2 | 26.8 | 27.14 | 27.14 | +0.19 (+0.71%) | 257,060 |
| 28 Mar 2024 | CNY | 26.52 | 27.27 | 26.48 | 26.95 | 26.95 | +0.15 (+0.56%) | 685,260 |
| 27 Mar 2024 | CNY | 26.69 | 27.21 | 26.69 | 26.8 | 26.8 | +0.09 (+0.34%) | 692,260 |
| 26 Mar 2024 | CNY | 27 | 27 | 26.48 | 26.71 | 26.71 | -0.01 (-0.04%) | 699,600 |
| 25 Mar 2024 | CNY | 27.11 | 27.55 | 26.71 | 26.72 | 26.72 | -0.53 (-1.94%) | 823,200 |
| 22 Mar 2024 | CNY | 27.84 | 27.85 | 27 | 27.25 | 27.25 | -0.59 (-2.12%) | 847,620 |
| 21 Mar 2024 | CNY | 28.25 | 28.44 | 27.58 | 27.84 | 27.84 | -0.41 (-1.45%) | 1,280,900 |
| 20 Mar 2024 | CNY | 27.86 | 28.4 | 27.81 | 28.25 | 28.25 | +0.42 (+1.51%) | 1,153,559 |
| 19 Mar 2024 | CNY | 27.5 | 27.98 | 27.5 | 27.83 | 27.83 | +0.34 (+1.24%) | 901,800 |
| 18 Mar 2024 | CNY | 27.26 | 27.49 | 27.1 | 27.49 | 27.49 | +0.24 (+0.88%) | 804,295 |
| 15 Mar 2024 | CNY | 27.04 | 27.27 | 27 | 27.25 | 27.25 | +0.21 (+0.78%) | 532,740 |
| 14 Mar 2024 | CNY | 27 | 27.36 | 26.8 | 27.04 | 27.04 | -0.13 (-0.48%) | 577,080 |
| 13 Mar 2024 | CNY | 27.2 | 27.44 | 27.04 | 27.17 | 27.17 | -0.13 (-0.48%) | 863,160 |
| 12 Mar 2024 | CNY | 26.84 | 27.4 | 26.71 | 27.3 | 27.3 | +0.5 (+1.87%) | 1,259,348 |
| 11 Mar 2024 | CNY | 26.44 | 26.8 | 26.38 | 26.8 | 26.8 | +0.37 (+1.40%) | 897,630 |
| 8 Mar 2024 | CNY | 26.68 | 26.68 | 26.33 | 26.43 | 26.43 | -0.1 (-0.38%) | 392,880 |
| 7 Mar 2024 | CNY | 26.55 | 26.94 | 26.28 | 26.53 | 26.53 | -0.02 (-0.08%) | 832,314 |
| 6 Mar 2024 | CNY | 26.39 | 26.88 | 26.24 | 26.55 | 26.55 | +0.06 (+0.23%) | 831,246 |
| 5 Mar 2024 | CNY | 26.39 | 26.59 | 25.91 | 26.49 | 26.49 | +0.1 (+0.38%) | 1,221,822 |
| 4 Mar 2024 | CNY | 26.58 | 26.84 | 26.1 | 26.39 | 26.39 | -0.2 (-0.75%) | 973,841 |
| 1 Mar 2024 | CNY | 26.72 | 26.72 | 26.33 | 26.59 | 26.59 | -0.06 (-0.23%) | 676,980 |
| 29 Feb 2024 | CNY | 26.13 | 26.76 | 26.13 | 26.65 | 26.65 | +0.09 (+0.34%) | 1,214,961 |
| 28 Feb 2024 | CNY | 27.64 | 28.1 | 26.54 | 26.56 | 26.56 | -1.16 (-4.18%) | 1,890,671 |
| 27 Feb 2024 | CNY | 27.35 | 27.8 | 27.05 | 27.72 | 27.72 | +0.37 (+1.35%) | 1,015,860 |
| 26 Feb 2024 | CNY | 27.24 | 27.48 | 26.87 | 27.35 | 27.35 | +0.09 (+0.33%) | 764,980 |
| 23 Feb 2024 | CNY | 27.28 | 27.45 | 26.87 | 27.26 | 27.26 | +0.11 (+0.41%) | 734,957 |
