| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.42 | 25.91 | 25.25 | 25.39 | 25.39 | -0.27 (-1.05%) | 2,797,530 |
| 11 Apr 2024 | CNY | 26.08 | 26.08 | 25.3 | 25.66 | 25.66 | -0.56 (-2.14%) | 3,389,890 |
| 10 Apr 2024 | CNY | 26.91 | 26.91 | 25.88 | 26.22 | 26.22 | -0.63 (-2.35%) | 2,598,000 |
| 9 Apr 2024 | CNY | 26.2 | 26.98 | 26 | 26.85 | 26.85 | +0.84 (+3.23%) | 2,471,800 |
| 8 Apr 2024 | CNY | 26.58 | 26.95 | 26.01 | 26.01 | 26.01 | -0.57 (-2.14%) | 3,073,440 |
| 3 Apr 2024 | CNY | 27.57 | 27.57 | 26.4 | 26.58 | 26.58 | -0.9 (-3.28%) | 2,497,080 |
| 2 Apr 2024 | CNY | 28 | 28.04 | 27.31 | 27.48 | 27.48 | -0.53 (-1.89%) | 2,349,270 |
| 1 Apr 2024 | CNY | 26.88 | 28.01 | 26.85 | 28.01 | 28.01 | +1.16 (+4.32%) | 3,316,820 |
| 29 Mar 2024 | CNY | 27.26 | 27.64 | 26.61 | 26.85 | 26.85 | -0.23 (-0.85%) | 2,354,700 |
| 28 Mar 2024 | CNY | 26.6 | 27.58 | 26.6 | 27.08 | 27.08 | +0.36 (+1.35%) | 2,303,500 |
| 27 Mar 2024 | CNY | 27.9 | 28.21 | 26.7 | 26.72 | 26.72 | -1.32 (-4.71%) | 3,141,800 |
| 26 Mar 2024 | CNY | 27.6 | 28.45 | 27.6 | 28.04 | 28.04 | +0.24 (+0.86%) | 3,031,840 |
| 25 Mar 2024 | CNY | 28.75 | 28.88 | 27.8 | 27.8 | 27.8 | -0.95 (-3.30%) | 3,281,840 |
| 22 Mar 2024 | CNY | 29.42 | 29.55 | 28.5 | 28.75 | 28.75 | -0.85 (-2.87%) | 3,497,720 |
| 21 Mar 2024 | CNY | 30.09 | 30.15 | 28.99 | 29.6 | 29.6 | +0.13 (+0.44%) | 4,147,310 |
| 20 Mar 2024 | CNY | 29.65 | 29.91 | 29.19 | 29.47 | 29.47 | -0.15 (-0.51%) | 2,410,730 |
| 19 Mar 2024 | CNY | 29.88 | 30.3 | 29.58 | 29.62 | 29.62 | -0.41 (-1.37%) | 2,733,300 |
| 18 Mar 2024 | CNY | 30.35 | 30.4 | 29.76 | 30.03 | 30.03 | +0.31 (+1.04%) | 3,313,950 |
| 15 Mar 2024 | CNY | 29.18 | 29.72 | 28.7 | 29.72 | 29.72 | +0.53 (+1.82%) | 3,185,050 |
| 14 Mar 2024 | CNY | 29.86 | 30.2 | 28.82 | 29.19 | 29.19 | -0.67 (-2.24%) | 3,589,000 |
| 13 Mar 2024 | CNY | 29.63 | 30.18 | 29.39 | 29.86 | 29.86 | +0.08 (+0.27%) | 3,614,300 |
| 12 Mar 2024 | CNY | 29.1 | 29.92 | 28.9 | 29.78 | 29.78 | +0.83 (+2.87%) | 5,577,550 |
| 11 Mar 2024 | CNY | 27.3 | 28.95 | 27.3 | 28.95 | 28.95 | +1.6 (+5.85%) | 4,982,240 |
| 8 Mar 2024 | CNY | 27.55 | 27.77 | 27.02 | 27.35 | 27.35 | -0.14 (-0.51%) | 2,789,600 |
| 7 Mar 2024 | CNY | 28.2 | 28.75 | 27.44 | 27.49 | 27.49 | -0.77 (-2.72%) | 3,246,300 |
| 6 Mar 2024 | CNY | 28.25 | 28.57 | 27.8 | 28.26 | 28.26 | +0.06 (+0.21%) | 3,296,320 |
| 5 Mar 2024 | CNY | 28 | 28.93 | 27.39 | 28.2 | 28.2 | -0.14 (-0.49%) | 3,748,900 |
| 4 Mar 2024 | CNY | 29.08 | 29.25 | 28.18 | 28.34 | 28.34 | -0.79 (-2.71%) | 5,185,080 |
| 1 Mar 2024 | CNY | 29.21 | 29.3 | 28.5 | 29.13 | 29.13 | +0.16 (+0.55%) | 4,039,230 |
| 29 Feb 2024 | CNY | 27.4 | 28.97 | 27 | 28.97 | 28.97 | +1.47 (+5.35%) | 5,008,760 |
