| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.58 | 31.87 | 30.39 | 30.5 | 30.5 | -0.14 (-0.46%) | 42,011,510 |
| 11 Apr 2024 | CNY | 30.64 | 31.25 | 30.12 | 30.64 | 30.64 | -0.5 (-1.61%) | 44,409,680 |
| 10 Apr 2024 | CNY | 31.96 | 31.96 | 30.9 | 31.14 | 31.14 | -0.92 (-2.87%) | 48,418,330 |
| 9 Apr 2024 | CNY | 30.6 | 32.2 | 30.6 | 32.06 | 32.06 | +1.11 (+3.59%) | 74,378,130 |
| 8 Apr 2024 | CNY | 31.8 | 32.47 | 30.9 | 30.95 | 30.95 | -0.85 (-2.67%) | 81,690,380 |
| 3 Apr 2024 | CNY | 31.82 | 33.15 | 31.55 | 31.8 | 31.8 | -0.28 (-0.87%) | 111,103,900 |
| 2 Apr 2024 | CNY | 30.71 | 32.6 | 30.38 | 32.08 | 32.08 | +2.25 (+7.54%) | 136,255,580 |
| 1 Apr 2024 | CNY | 27.37 | 29.83 | 27.18 | 29.83 | 29.83 | +2.71 (+9.99%) | 38,437,730 |
| 29 Mar 2024 | CNY | 26.55 | 27.43 | 26.55 | 27.12 | 27.12 | +0.55 (+2.07%) | 20,584,730 |
| 28 Mar 2024 | CNY | 26.3 | 26.96 | 26.21 | 26.57 | 26.57 | +0.17 (+0.64%) | 17,763,480 |
| 27 Mar 2024 | CNY | 27.3 | 27.54 | 26.39 | 26.4 | 26.4 | -1.05 (-3.83%) | 19,464,160 |
| 26 Mar 2024 | CNY | 26.63 | 27.86 | 26.43 | 27.45 | 27.45 | +0.75 (+2.81%) | 30,278,430 |
| 25 Mar 2024 | CNY | 27.05 | 27.55 | 26.7 | 26.7 | 26.7 | -0.56 (-2.05%) | 25,650,110 |
| 22 Mar 2024 | CNY | 28.4 | 28.49 | 27.2 | 27.26 | 27.26 | -1.37 (-4.79%) | 43,163,860 |
| 21 Mar 2024 | CNY | 29.19 | 29.25 | 28.44 | 28.63 | 28.63 | -0.31 (-1.07%) | 24,126,340 |
| 20 Mar 2024 | CNY | 29.03 | 29.2 | 28.73 | 28.94 | 28.94 | -0.26 (-0.89%) | 24,616,450 |
| 19 Mar 2024 | CNY | 29.4 | 30.15 | 29.14 | 29.2 | 29.2 | -0.24 (-0.82%) | 38,174,610 |
| 18 Mar 2024 | CNY | 29.45 | 29.76 | 28.93 | 29.44 | 29.44 | +0.15 (+0.51%) | 42,361,210 |
| 15 Mar 2024 | CNY | 28.14 | 29.7 | 27.7 | 29.29 | 29.29 | +0.97 (+3.43%) | 53,010,630 |
| 14 Mar 2024 | CNY | 29.01 | 29.3 | 28.11 | 28.32 | 28.32 | -0.48 (-1.67%) | 32,162,940 |
| 13 Mar 2024 | CNY | 28.68 | 29.08 | 28.51 | 28.8 | 28.8 | +0.03 (+0.10%) | 26,444,020 |
| 12 Mar 2024 | CNY | 28.78 | 29.21 | 28.5 | 28.77 | 28.77 | +0.29 (+1.02%) | 40,348,770 |
| 11 Mar 2024 | CNY | 27 | 28.54 | 27 | 28.48 | 28.48 | +1.56 (+5.79%) | 49,685,690 |
| 8 Mar 2024 | CNY | 27.06 | 27.47 | 26.41 | 26.92 | 26.92 | -0.14 (-0.52%) | 21,421,750 |
| 7 Mar 2024 | CNY | 27.12 | 28 | 27.03 | 27.06 | 27.06 | +0.03 (+0.11%) | 33,424,580 |
| 6 Mar 2024 | CNY | 26.77 | 27.42 | 26.56 | 27.03 | 27.03 | -0.18 (-0.66%) | 21,868,670 |
| 5 Mar 2024 | CNY | 27.42 | 27.66 | 27.06 | 27.21 | 27.21 | -0.59 (-2.12%) | 24,476,470 |
| 4 Mar 2024 | CNY | 28.02 | 28.59 | 27.58 | 27.8 | 27.8 | -0.22 (-0.79%) | 24,310,170 |
| 1 Mar 2024 | CNY | 27.74 | 28.35 | 27.66 | 28.02 | 28.02 | +0.32 (+1.16%) | 27,581,720 |
| 29 Feb 2024 | CNY | 26.56 | 27.84 | 26.52 | 27.7 | 27.7 | +0.87 (+3.24%) | 33,189,700 |
