| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.83 | 27.86 | 26.83 | 27.43 | 27.43 | +0.49 (+1.82%) | 3,909,080 |
| 11 Apr 2024 | CNY | 26.54 | 27.45 | 26.53 | 26.94 | 26.94 | +0.21 (+0.79%) | 2,992,760 |
| 10 Apr 2024 | CNY | 26.81 | 26.99 | 26.41 | 26.73 | 26.73 | -0.22 (-0.82%) | 5,176,950 |
| 9 Apr 2024 | CNY | 27.03 | 27.27 | 26.4 | 26.95 | 26.95 | -0.21 (-0.77%) | 3,610,470 |
| 8 Apr 2024 | CNY | 27.57 | 27.57 | 26.8 | 27.16 | 27.16 | -0.41 (-1.49%) | 3,998,940 |
| 3 Apr 2024 | CNY | 27.88 | 28.18 | 27.37 | 27.57 | 27.57 | -0.34 (-1.22%) | 6,828,500 |
| 2 Apr 2024 | CNY | 27.67 | 28.1 | 27.4 | 27.91 | 27.91 | +0.23 (+0.83%) | 4,289,260 |
| 1 Apr 2024 | CNY | 28.01 | 28.23 | 27.31 | 27.68 | 27.68 | -0.32 (-1.14%) | 4,525,760 |
| 29 Mar 2024 | CNY | 26.7 | 28.28 | 26.68 | 28 | 28 | +1.3 (+4.87%) | 4,405,460 |
| 28 Mar 2024 | CNY | 26.72 | 27.47 | 26.58 | 26.7 | 26.7 | -0.1 (-0.37%) | 4,267,750 |
| 27 Mar 2024 | CNY | 26.79 | 27.51 | 26.79 | 26.8 | 26.8 | -0.17 (-0.63%) | 3,808,380 |
| 26 Mar 2024 | CNY | 26.98 | 27.08 | 26.6 | 26.97 | 26.97 | -0.01 (-0.04%) | 3,273,240 |
| 25 Mar 2024 | CNY | 27.16 | 27.52 | 26.94 | 26.98 | 26.98 | -0.35 (-1.28%) | 3,564,570 |
| 22 Mar 2024 | CNY | 27.66 | 27.83 | 27.17 | 27.33 | 27.33 | -0.37 (-1.34%) | 3,109,320 |
| 21 Mar 2024 | CNY | 28.15 | 28.28 | 27.69 | 27.7 | 27.7 | -0.45 (-1.60%) | 2,705,900 |
| 20 Mar 2024 | CNY | 28.11 | 28.4 | 28.04 | 28.15 | 28.15 | -0.14 (-0.49%) | 2,661,900 |
| 19 Mar 2024 | CNY | 28.5 | 28.9 | 28.29 | 28.29 | 28.29 | -0.22 (-0.77%) | 2,952,420 |
| 18 Mar 2024 | CNY | 28.72 | 28.96 | 28 | 28.51 | 28.51 | -0.21 (-0.73%) | 4,946,000 |
| 15 Mar 2024 | CNY | 28.67 | 28.81 | 28.3 | 28.72 | 28.72 | +0.05 (+0.17%) | 3,438,380 |
| 14 Mar 2024 | CNY | 29.01 | 29.15 | 28.47 | 28.67 | 28.67 | -0.22 (-0.76%) | 2,449,640 |
| 13 Mar 2024 | CNY | 28.66 | 29.14 | 28.45 | 28.89 | 28.89 | +0.2 (+0.70%) | 2,611,440 |
| 12 Mar 2024 | CNY | 29.2 | 29.37 | 28.43 | 28.69 | 28.69 | -0.6 (-2.05%) | 3,469,820 |
| 11 Mar 2024 | CNY | 28.57 | 29.66 | 28.57 | 29.29 | 29.29 | +0.29 (+1.00%) | 4,454,820 |
| 8 Mar 2024 | CNY | 28.69 | 29.15 | 28.47 | 29 | 29 | +0.34 (+1.19%) | 4,193,860 |
| 7 Mar 2024 | CNY | 28.45 | 29.37 | 28.45 | 28.66 | 28.66 | +0.04 (+0.14%) | 3,812,630 |
| 6 Mar 2024 | CNY | 28.46 | 29.09 | 28.28 | 28.62 | 28.62 | +0.16 (+0.56%) | 4,114,700 |
| 5 Mar 2024 | CNY | 28.05 | 28.56 | 28.02 | 28.46 | 28.46 | +0.16 (+0.57%) | 4,243,320 |
| 4 Mar 2024 | CNY | 28.15 | 28.48 | 27.97 | 28.3 | 28.3 | +0.09 (+0.32%) | 4,378,280 |
| 1 Mar 2024 | CNY | 28.83 | 29.16 | 28 | 28.21 | 28.21 | -0.47 (-1.64%) | 4,308,220 |
| 29 Feb 2024 | CNY | 26.7 | 28.68 | 26.7 | 28.68 | 28.68 | +1.5 (+5.52%) | 6,402,620 |
