| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 27.01 | 28.25 | 26.68 | 27.78 | 27.78 | +0.23 (+0.83%) | 15,240,087 |
| 27 Mar 2024 | CNY | 28.8 | 28.8 | 27.4 | 27.55 | 27.55 | -1.76 (-6.00%) | 20,532,725 |
| 26 Mar 2024 | CNY | 27.99 | 29.37 | 27.93 | 29.31 | 29.31 | +1.7 (+6.16%) | 31,643,650 |
| 25 Mar 2024 | CNY | 27.37 | 28.7 | 25.84 | 27.61 | 27.61 | +0.12 (+0.44%) | 22,296,770 |
| 22 Mar 2024 | CNY | 26.83 | 27.78 | 26.75 | 27.49 | 27.49 | +0.5 (+1.85%) | 18,854,606 |
| 21 Mar 2024 | CNY | 26.98 | 27.43 | 26.73 | 26.99 | 26.99 | +0.1 (+0.37%) | 5,586,491 |
| 20 Mar 2024 | CNY | 26.73 | 26.95 | 26.54 | 26.89 | 26.89 | +0.08 (+0.30%) | 4,512,771 |
| 19 Mar 2024 | CNY | 27.21 | 27.21 | 26.81 | 26.81 | 26.81 | -0.41 (-1.51%) | 5,014,562 |
| 18 Mar 2024 | CNY | 26.97 | 27.23 | 26.77 | 27.22 | 27.22 | +0.33 (+1.23%) | 5,592,044 |
| 15 Mar 2024 | CNY | 26.74 | 26.9 | 26.37 | 26.89 | 26.89 | +0.21 (+0.79%) | 4,009,077 |
| 14 Mar 2024 | CNY | 26.93 | 27 | 26.3 | 26.68 | 26.68 | -0.34 (-1.26%) | 5,011,724 |
| 13 Mar 2024 | CNY | 27.11 | 27.33 | 26.9 | 27.02 | 27.02 | +0.05 (+0.19%) | 5,943,856 |
| 12 Mar 2024 | CNY | 27.1 | 27.49 | 26.88 | 26.97 | 26.97 | -0.21 (-0.77%) | 6,736,805 |
| 11 Mar 2024 | CNY | 26.55 | 27.18 | 26.23 | 27.18 | 27.18 | +0.48 (+1.80%) | 6,656,500 |
| 8 Mar 2024 | CNY | 26.3 | 26.78 | 26.1 | 26.7 | 26.7 | +0.38 (+1.44%) | 5,125,736 |
| 7 Mar 2024 | CNY | 26.8 | 27.3 | 26.3 | 26.32 | 26.32 | -0.44 (-1.64%) | 5,958,593 |
| 6 Mar 2024 | CNY | 26.5 | 26.87 | 26.18 | 26.76 | 26.76 | +0.03 (+0.11%) | 6,490,126 |
| 5 Mar 2024 | CNY | 27.38 | 27.38 | 26.52 | 26.73 | 26.73 | -0.92 (-3.33%) | 9,066,033 |
| 4 Mar 2024 | CNY | 27.55 | 27.82 | 27.09 | 27.65 | 27.65 | +0.11 (+0.40%) | 9,788,750 |
| 1 Mar 2024 | CNY | 27.21 | 27.75 | 26.92 | 27.54 | 27.54 | +0.73 (+2.72%) | 12,707,421 |
| 29 Feb 2024 | CNY | 24.92 | 26.81 | 24.92 | 26.81 | 26.81 | +1.72 (+6.86%) | 10,995,949 |
| 28 Feb 2024 | CNY | 26.63 | 27.04 | 25.03 | 25.09 | 25.09 | -1.66 (-6.21%) | 10,259,341 |
| 27 Feb 2024 | CNY | 25.36 | 26.76 | 25.36 | 26.75 | 26.75 | +1.02 (+3.96%) | 7,862,680 |
| 26 Feb 2024 | CNY | 25.85 | 26.19 | 25.61 | 25.73 | 25.73 | -0.09 (-0.35%) | 5,457,421 |
| 23 Feb 2024 | CNY | 25.83 | 26.08 | 25.51 | 25.82 | 25.82 | +0.02 (+0.08%) | 5,618,977 |
| 22 Feb 2024 | CNY | 25.15 | 26.01 | 25 | 25.8 | 25.8 | +0.74 (+2.95%) | 7,575,490 |
| 21 Feb 2024 | CNY | 24.6 | 25.67 | 24.6 | 25.06 | 25.06 | +0.06 (+0.24%) | 6,731,819 |
| 20 Feb 2024 | CNY | 24.88 | 25.06 | 24.52 | 25 | 25 | -0.03 (-0.12%) | 4,246,209 |
| 19 Feb 2024 | CNY | 24.99 | 25.3 | 24.6 | 25.03 | 25.03 | +0.23 (+0.93%) | 5,748,001 |
| 8 Feb 2024 | CNY | 24.6 | 25.58 | 24.6 | 24.8 | 24.8 | +0.59 (+2.44%) | 7,872,743 |
