| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.7 | 27.75 | 26.68 | 26.88 | 26.88 | +0.15 (+0.56%) | 3,776,600 |
| 11 Apr 2024 | CNY | 26.62 | 27.39 | 26.4 | 26.73 | 26.73 | -0.25 (-0.93%) | 3,108,170 |
| 10 Apr 2024 | CNY | 28.9 | 28.98 | 26.6 | 26.98 | 26.98 | -1.87 (-6.48%) | 6,046,090 |
| 9 Apr 2024 | CNY | 28.74 | 29.6 | 28.15 | 28.85 | 28.85 | -0.6 (-2.04%) | 5,975,990 |
| 8 Apr 2024 | CNY | 31.2 | 31.78 | 28.85 | 29.45 | 29.45 | -2.58 (-8.05%) | 10,518,370 |
| 3 Apr 2024 | CNY | 31.2 | 32.8 | 30.41 | 32.03 | 32.03 | +1.43 (+4.67%) | 13,147,640 |
| 2 Apr 2024 | CNY | 32 | 32.27 | 29.95 | 30.6 | 30.6 | -1.36 (-4.26%) | 12,307,960 |
| 1 Apr 2024 | CNY | 30.3 | 31.96 | 29.81 | 31.96 | 31.96 | +2.91 (+10.02%) | 6,751,600 |
| 29 Mar 2024 | CNY | 28.67 | 29.2 | 27.95 | 29.05 | 29.05 | +0.1 (+0.35%) | 4,798,400 |
| 28 Mar 2024 | CNY | 28.4 | 29.83 | 28.06 | 28.95 | 28.95 | +1.05 (+3.76%) | 7,245,920 |
| 27 Mar 2024 | CNY | 27.99 | 28.76 | 27.83 | 27.9 | 27.9 | -0.03 (-0.11%) | 5,369,200 |
| 26 Mar 2024 | CNY | 28.99 | 29.49 | 27.8 | 27.93 | 27.93 | -1.05 (-3.62%) | 6,501,890 |
| 25 Mar 2024 | CNY | 29.45 | 31.99 | 28.88 | 28.98 | 28.98 | -0.77 (-2.59%) | 9,517,610 |
| 22 Mar 2024 | CNY | 30.3 | 30.32 | 29.66 | 29.75 | 29.75 | -0.54 (-1.78%) | 4,130,170 |
| 21 Mar 2024 | CNY | 30.99 | 31.15 | 29.79 | 30.29 | 30.29 | -0.7 (-2.26%) | 7,177,810 |
| 20 Mar 2024 | CNY | 31.11 | 31.49 | 30.77 | 30.99 | 30.99 | 0.0 (0.0%) | 5,749,880 |
| 19 Mar 2024 | CNY | 32.19 | 32.4 | 30.89 | 30.99 | 30.99 | -1.27 (-3.94%) | 8,297,760 |
| 18 Mar 2024 | CNY | 31.4 | 32.76 | 30.54 | 32.26 | 32.26 | +0.84 (+2.67%) | 12,627,400 |
| 15 Mar 2024 | CNY | 32.79 | 32.79 | 29.91 | 31.42 | 31.42 | -0.8 (-2.48%) | 16,215,200 |
| 14 Mar 2024 | CNY | 32.74 | 34.2 | 31.33 | 32.22 | 32.22 | -1.19 (-3.56%) | 12,983,470 |
| 13 Mar 2024 | CNY | 34.27 | 34.8 | 32.35 | 33.41 | 33.41 | +0.96 (+2.96%) | 21,264,050 |
| 12 Mar 2024 | CNY | 30.9 | 32.45 | 30.5 | 32.45 | 32.45 | +2.95 (+10.00%) | 20,209,930 |
| 11 Mar 2024 | CNY | 26.64 | 29.64 | 26.64 | 29.5 | 29.5 | +2.45 (+9.06%) | 12,361,940 |
| 8 Mar 2024 | CNY | 24.6 | 27.35 | 24.57 | 27.05 | 27.05 | +2.19 (+8.81%) | 10,942,450 |
| 7 Mar 2024 | CNY | 26.23 | 26.65 | 24.8 | 24.86 | 24.86 | -1.19 (-4.57%) | 6,999,650 |
| 6 Mar 2024 | CNY | 26.27 | 26.77 | 25.55 | 26.05 | 26.05 | -1.03 (-3.80%) | 11,046,420 |
| 5 Mar 2024 | CNY | 26.99 | 28.51 | 26.6 | 27.08 | 27.08 | +1.16 (+4.48%) | 13,279,820 |
| 4 Mar 2024 | CNY | 26.47 | 26.66 | 25.33 | 25.92 | 25.92 | -0.22 (-0.84%) | 4,124,260 |
| 1 Mar 2024 | CNY | 25.6 | 26.88 | 25.6 | 26.14 | 26.14 | +0.36 (+1.40%) | 5,396,640 |
| 29 Feb 2024 | CNY | 24.01 | 26 | 24 | 25.78 | 25.78 | +1.53 (+6.31%) | 6,574,140 |
