| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 28.05 | 28.05 | 26.63 | 26.8 | 26.8 | -1.02 (-3.67%) | 1,570,331 |
| 3 Apr 2024 | CNY | 28.12 | 28.25 | 27.64 | 27.82 | 27.82 | -0.23 (-0.82%) | 981,309 |
| 2 Apr 2024 | CNY | 27.74 | 28.18 | 27.55 | 28.05 | 28.05 | +0.3 (+1.08%) | 1,534,614 |
| 1 Apr 2024 | CNY | 27.25 | 27.86 | 26.86 | 27.75 | 27.75 | +0.75 (+2.78%) | 1,563,181 |
| 29 Mar 2024 | CNY | 26.59 | 27.1 | 26.59 | 27 | 27 | +0.37 (+1.39%) | 609,734 |
| 28 Mar 2024 | CNY | 26.35 | 26.8 | 25.55 | 26.63 | 26.63 | +0.73 (+2.82%) | 2,057,980 |
| 27 Mar 2024 | CNY | 27.5 | 27.5 | 25.87 | 25.9 | 25.9 | -1.18 (-4.36%) | 2,100,590 |
| 26 Mar 2024 | CNY | 27.6 | 27.6 | 26.56 | 27.08 | 27.08 | -0.1 (-0.37%) | 1,336,305 |
| 25 Mar 2024 | CNY | 27.85 | 28.08 | 27.17 | 27.18 | 27.18 | -0.42 (-1.52%) | 1,353,100 |
| 22 Mar 2024 | CNY | 28.06 | 28.06 | 27.31 | 27.6 | 27.6 | -0.4 (-1.43%) | 1,561,300 |
| 21 Mar 2024 | CNY | 28.3 | 28.3 | 27.81 | 28 | 28 | -0.12 (-0.43%) | 1,259,891 |
| 20 Mar 2024 | CNY | 28 | 28.14 | 27.75 | 28.12 | 28.12 | +0.28 (+1.01%) | 1,215,346 |
| 19 Mar 2024 | CNY | 28 | 28.15 | 27.67 | 27.84 | 27.84 | -0.2 (-0.71%) | 1,475,012 |
| 18 Mar 2024 | CNY | 27.12 | 28.17 | 26.78 | 28.04 | 28.04 | +1.17 (+4.35%) | 2,595,116 |
| 15 Mar 2024 | CNY | 26.66 | 27.18 | 26.28 | 26.87 | 26.87 | +0.21 (+0.79%) | 2,433,218 |
| 14 Mar 2024 | CNY | 27.26 | 27.45 | 26.42 | 26.66 | 26.66 | -0.6 (-2.20%) | 1,338,868 |
| 13 Mar 2024 | CNY | 26.76 | 27.6 | 26.76 | 27.26 | 27.26 | +0.41 (+1.53%) | 2,109,360 |
| 12 Mar 2024 | CNY | 26.68 | 27.05 | 26.25 | 26.85 | 26.85 | +0.36 (+1.36%) | 1,902,388 |
| 11 Mar 2024 | CNY | 25.88 | 26.8 | 25.65 | 26.49 | 26.49 | +0.56 (+2.16%) | 2,045,727 |
| 8 Mar 2024 | CNY | 25.01 | 25.97 | 24.91 | 25.93 | 25.93 | +0.99 (+3.97%) | 2,257,967 |
| 7 Mar 2024 | CNY | 25.33 | 25.52 | 24.75 | 24.94 | 24.94 | -0.41 (-1.62%) | 1,246,920 |
| 6 Mar 2024 | CNY | 25.38 | 25.67 | 25.11 | 25.35 | 25.35 | -0.03 (-0.12%) | 1,165,636 |
| 5 Mar 2024 | CNY | 25.91 | 25.98 | 25.31 | 25.38 | 25.38 | -0.66 (-2.53%) | 1,290,460 |
| 4 Mar 2024 | CNY | 26.68 | 26.73 | 25.51 | 26.04 | 26.04 | -0.3 (-1.14%) | 2,055,910 |
| 1 Mar 2024 | CNY | 25.25 | 26.68 | 25.24 | 26.34 | 26.34 | +0.94 (+3.70%) | 2,864,980 |
| 29 Feb 2024 | CNY | 24.27 | 25.41 | 24.02 | 25.4 | 25.4 | +0.92 (+3.76%) | 2,030,990 |
| 28 Feb 2024 | CNY | 26.01 | 26.99 | 24.3 | 24.48 | 24.48 | -1.51 (-5.81%) | 3,670,140 |
| 27 Feb 2024 | CNY | 25.54 | 26.07 | 25.17 | 25.99 | 25.99 | +0.42 (+1.64%) | 1,341,676 |
| 26 Feb 2024 | CNY | 25.68 | 25.92 | 25.04 | 25.57 | 25.57 | +0.4 (+1.59%) | 2,056,183 |
| 23 Feb 2024 | CNY | 24.86 | 25.2 | 24.58 | 25.17 | 25.17 | +0.33 (+1.33%) | 1,719,833 |
