| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.54 | 26.42 | 25.54 | 26.02 | 26.02 | +0.4 (+1.56%) | 1,885,390 |
| 11 Apr 2024 | CNY | 25.76 | 26.27 | 25.47 | 25.62 | 25.62 | -0.03 (-0.12%) | 1,561,800 |
| 10 Apr 2024 | CNY | 26.41 | 26.77 | 25.36 | 25.65 | 25.65 | -1.02 (-3.82%) | 1,590,100 |
| 9 Apr 2024 | CNY | 26.3 | 26.78 | 25.94 | 26.67 | 26.67 | +0.61 (+2.34%) | 1,381,970 |
| 8 Apr 2024 | CNY | 27.33 | 27.33 | 26.06 | 26.06 | 26.06 | -1.14 (-4.19%) | 1,943,560 |
| 3 Apr 2024 | CNY | 27.51 | 27.98 | 26.7 | 27.2 | 27.2 | -0.63 (-2.26%) | 1,882,030 |
| 2 Apr 2024 | CNY | 28.06 | 28.25 | 27.56 | 27.83 | 27.83 | -0.35 (-1.24%) | 2,148,790 |
| 1 Apr 2024 | CNY | 28.08 | 28.49 | 27.77 | 28.18 | 28.18 | +0.34 (+1.22%) | 2,423,070 |
| 29 Mar 2024 | CNY | 27.7 | 27.95 | 26.72 | 27.84 | 27.84 | +0.28 (+1.02%) | 2,552,870 |
| 28 Mar 2024 | CNY | 26.72 | 27.95 | 26.53 | 27.56 | 27.56 | +0.76 (+2.84%) | 2,675,540 |
| 27 Mar 2024 | CNY | 28.63 | 28.71 | 26.8 | 26.8 | 26.8 | -1.8 (-6.29%) | 2,260,000 |
| 26 Mar 2024 | CNY | 29.04 | 29.62 | 28.12 | 28.6 | 28.6 | -0.45 (-1.55%) | 2,796,380 |
| 25 Mar 2024 | CNY | 30.21 | 30.59 | 29.01 | 29.05 | 29.05 | -1.1 (-3.65%) | 2,546,400 |
| 22 Mar 2024 | CNY | 30.62 | 31.05 | 29.99 | 30.15 | 30.15 | -0.52 (-1.70%) | 2,464,940 |
| 21 Mar 2024 | CNY | 31.07 | 31.65 | 30.57 | 30.67 | 30.67 | -0.4 (-1.29%) | 2,723,700 |
| 20 Mar 2024 | CNY | 30.91 | 31.39 | 30.66 | 31.07 | 31.07 | +0.2 (+0.65%) | 2,046,720 |
| 19 Mar 2024 | CNY | 31.26 | 31.46 | 30.7 | 30.87 | 30.87 | -0.38 (-1.22%) | 3,455,500 |
| 18 Mar 2024 | CNY | 30.31 | 31.47 | 30 | 31.25 | 31.25 | +0.94 (+3.10%) | 3,467,150 |
| 15 Mar 2024 | CNY | 29.21 | 30.35 | 29.13 | 30.31 | 30.31 | +0.76 (+2.57%) | 2,916,410 |
| 14 Mar 2024 | CNY | 29.8 | 30.12 | 29.17 | 29.55 | 29.55 | -0.57 (-1.89%) | 2,383,750 |
| 13 Mar 2024 | CNY | 29.67 | 30.54 | 29.67 | 30.12 | 30.12 | +0.27 (+0.90%) | 2,814,620 |
| 12 Mar 2024 | CNY | 29.66 | 30.18 | 29.27 | 29.85 | 29.85 | +0.68 (+2.33%) | 3,128,910 |
| 11 Mar 2024 | CNY | 28.8 | 29.18 | 28.31 | 29.17 | 29.17 | +0.21 (+0.73%) | 2,777,310 |
| 8 Mar 2024 | CNY | 28.38 | 29.19 | 27.8 | 28.96 | 28.96 | +0.81 (+2.88%) | 3,429,860 |
| 7 Mar 2024 | CNY | 29.71 | 29.9 | 28.15 | 28.15 | 28.15 | -0.88 (-3.03%) | 3,723,730 |
| 6 Mar 2024 | CNY | 29.22 | 29.73 | 28.4 | 29.03 | 29.03 | -0.47 (-1.59%) | 3,768,140 |
| 5 Mar 2024 | CNY | 29 | 30.83 | 28.9 | 29.5 | 29.5 | +0.32 (+1.10%) | 6,143,470 |
| 4 Mar 2024 | CNY | 29.38 | 29.58 | 28.07 | 29.18 | 29.18 | +0.45 (+1.57%) | 3,560,530 |
| 1 Mar 2024 | CNY | 28.27 | 28.8 | 27.9 | 28.73 | 28.73 | +0.99 (+3.57%) | 3,644,480 |
| 29 Feb 2024 | CNY | 25.97 | 28.04 | 25.81 | 27.74 | 27.74 | +1.72 (+6.61%) | 4,211,550 |
