| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 27.95 | 27.97 | 26.92 | 27.45 | 27.45 | -0.45 (-1.61%) | 1,573,100 |
| 2 Apr 2024 | CNY | 28.12 | 28.22 | 27.62 | 27.9 | 27.9 | -0.26 (-0.92%) | 1,663,294 |
| 1 Apr 2024 | CNY | 28 | 28.18 | 27.71 | 28.16 | 28.16 | +0.34 (+1.22%) | 2,566,314 |
| 29 Mar 2024 | CNY | 26.8 | 28.28 | 26.8 | 27.82 | 27.82 | +0.82 (+3.04%) | 2,262,700 |
| 28 Mar 2024 | CNY | 26.26 | 27.22 | 26.2 | 27 | 27 | +0.67 (+2.54%) | 2,209,700 |
| 27 Mar 2024 | CNY | 27.26 | 27.26 | 26.33 | 26.33 | 26.33 | -0.91 (-3.34%) | 2,155,400 |
| 26 Mar 2024 | CNY | 27.25 | 27.44 | 26.55 | 27.24 | 27.24 | +0.17 (+0.63%) | 2,557,270 |
| 25 Mar 2024 | CNY | 28.46 | 28.6 | 27.07 | 27.07 | 27.07 | -1.39 (-4.88%) | 3,079,300 |
| 22 Mar 2024 | CNY | 29.57 | 29.58 | 28.2 | 28.46 | 28.46 | -1.06 (-3.59%) | 3,967,277 |
| 21 Mar 2024 | CNY | 29.67 | 29.97 | 29.2 | 29.52 | 29.52 | -0.18 (-0.61%) | 2,898,500 |
| 20 Mar 2024 | CNY | 29.58 | 29.77 | 29.36 | 29.7 | 29.7 | +0.1 (+0.34%) | 3,139,200 |
| 19 Mar 2024 | CNY | 30 | 30.47 | 29.46 | 29.6 | 29.6 | -0.3 (-1.00%) | 3,946,659 |
| 18 Mar 2024 | CNY | 28.8 | 29.91 | 28.71 | 29.9 | 29.9 | +0.98 (+3.39%) | 5,047,483 |
| 15 Mar 2024 | CNY | 28.58 | 29 | 28.57 | 28.92 | 28.92 | 0.0 (0.0%) | 2,480,400 |
| 14 Mar 2024 | CNY | 28.35 | 29.37 | 28.15 | 28.92 | 28.92 | +0.54 (+1.90%) | 4,393,965 |
| 13 Mar 2024 | CNY | 28.42 | 28.69 | 28.01 | 28.38 | 28.38 | -0.02 (-0.07%) | 2,521,623 |
| 12 Mar 2024 | CNY | 28.13 | 28.4 | 27.69 | 28.4 | 28.4 | +0.27 (+0.96%) | 2,608,600 |
| 11 Mar 2024 | CNY | 27.7 | 28.2 | 27.43 | 28.13 | 28.13 | +0.51 (+1.85%) | 2,500,200 |
| 8 Mar 2024 | CNY | 27.42 | 27.92 | 27.23 | 27.62 | 27.62 | +0.01 (+0.04%) | 2,541,268 |
| 7 Mar 2024 | CNY | 28.65 | 29.09 | 27.61 | 27.61 | 27.61 | -1.3 (-4.50%) | 3,856,700 |
| 6 Mar 2024 | CNY | 28.26 | 29.39 | 28.02 | 28.91 | 28.91 | +0.4 (+1.40%) | 3,650,654 |
| 5 Mar 2024 | CNY | 28.75 | 29.42 | 28.33 | 28.51 | 28.51 | -0.61 (-2.09%) | 3,652,500 |
| 4 Mar 2024 | CNY | 29.51 | 29.95 | 28.58 | 29.12 | 29.12 | -0.86 (-2.87%) | 5,220,877 |
| 1 Mar 2024 | CNY | 30 | 30.33 | 29.44 | 29.98 | 29.98 | -0.52 (-1.70%) | 5,657,471 |
| 29 Feb 2024 | CNY | 28.8 | 30.9 | 28.3 | 30.5 | 30.5 | +0.54 (+1.80%) | 8,937,095 |
| 28 Feb 2024 | CNY | 29 | 31.91 | 28.8 | 29.96 | 29.96 | +0.95 (+3.27%) | 10,936,265 |
| 27 Feb 2024 | CNY | 28.3 | 29.09 | 27.88 | 29.01 | 29.01 | +0.5 (+1.75%) | 6,662,400 |
| 26 Feb 2024 | CNY | 28.71 | 28.98 | 28 | 28.51 | 28.51 | -0.54 (-1.86%) | 6,975,085 |
| 23 Feb 2024 | CNY | 31 | 31 | 28.61 | 29.05 | 29.05 | +0.44 (+1.54%) | 11,618,200 |
| 22 Feb 2024 | CNY | 27 | 28.61 | 26.53 | 28.61 | 28.61 | +2.6 (+10.00%) | 5,743,200 |
