| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 28.59 | 28.89 | 28.32 | 28.32 | 28.32 | -0.43 (-1.50%) | 618,660 |
| 11 Apr 2024 | CNY | 28.4 | 28.87 | 27.86 | 28.75 | 28.75 | +0.1 (+0.35%) | 1,562,520 |
| 10 Apr 2024 | CNY | 30.07 | 30.07 | 28.42 | 28.65 | 28.65 | -1.65 (-5.45%) | 1,570,240 |
| 9 Apr 2024 | CNY | 30.08 | 30.3 | 29.16 | 30.3 | 30.3 | -0.23 (-0.75%) | 1,949,610 |
| 8 Apr 2024 | CNY | 30.54 | 30.56 | 29.05 | 30.53 | 30.53 | -0.01 (-0.03%) | 1,476,920 |
| 3 Apr 2024 | CNY | 30.3 | 30.9 | 29.68 | 30.54 | 30.54 | +0.05 (+0.16%) | 1,031,640 |
| 2 Apr 2024 | CNY | 29.5 | 30.56 | 29.08 | 30.49 | 30.49 | +1.04 (+3.53%) | 2,161,180 |
| 1 Apr 2024 | CNY | 29.5 | 29.8 | 28.8 | 29.45 | 29.45 | +0.15 (+0.51%) | 1,182,000 |
| 29 Mar 2024 | CNY | 28.8 | 29.3 | 28.51 | 29.3 | 29.3 | +0.59 (+2.06%) | 1,135,830 |
| 28 Mar 2024 | CNY | 29.56 | 30.1 | 28.36 | 28.71 | 28.71 | -0.68 (-2.31%) | 2,183,570 |
| 27 Mar 2024 | CNY | 30.03 | 30.71 | 29.07 | 29.39 | 29.39 | -0.82 (-2.71%) | 2,300,310 |
| 26 Mar 2024 | CNY | 29.55 | 30.34 | 29.24 | 30.21 | 30.21 | +0.41 (+1.38%) | 1,495,640 |
| 25 Mar 2024 | CNY | 31.1 | 31.7 | 29.62 | 29.8 | 29.8 | -1.2 (-3.87%) | 1,403,120 |
| 22 Mar 2024 | CNY | 31.42 | 31.9 | 30.22 | 31 | 31 | +0.05 (+0.16%) | 2,238,690 |
| 21 Mar 2024 | CNY | 30.81 | 31.31 | 30.58 | 30.95 | 30.95 | +0.1 (+0.32%) | 1,367,230 |
| 20 Mar 2024 | CNY | 30.76 | 31.6 | 30.24 | 30.85 | 30.85 | -0.01 (-0.03%) | 1,353,220 |
| 19 Mar 2024 | CNY | 31 | 32.3 | 30.4 | 30.86 | 30.86 | +0.15 (+0.49%) | 2,037,670 |
| 18 Mar 2024 | CNY | 29.75 | 31.18 | 29.37 | 30.71 | 30.71 | +0.96 (+3.23%) | 1,723,720 |
| 15 Mar 2024 | CNY | 29.34 | 29.94 | 28.99 | 29.75 | 29.75 | +0.65 (+2.23%) | 1,593,160 |
| 14 Mar 2024 | CNY | 30.28 | 30.55 | 28.48 | 29.1 | 29.1 | -0.58 (-1.95%) | 1,915,500 |
| 13 Mar 2024 | CNY | 29.77 | 30.14 | 29.3 | 29.68 | 29.68 | -0.12 (-0.40%) | 1,235,210 |
| 12 Mar 2024 | CNY | 29.88 | 30.19 | 28.82 | 29.8 | 29.8 | -0.11 (-0.37%) | 2,083,860 |
| 11 Mar 2024 | CNY | 29 | 30.1 | 28.67 | 29.91 | 29.91 | +0.84 (+2.89%) | 2,030,300 |
| 8 Mar 2024 | CNY | 29.97 | 30.98 | 28.84 | 29.07 | 29.07 | +0.29 (+1.01%) | 1,871,960 |
| 7 Mar 2024 | CNY | 28.7 | 30.37 | 28.31 | 28.78 | 28.78 | -0.13 (-0.45%) | 2,839,820 |
| 6 Mar 2024 | CNY | 27.29 | 29.34 | 26.97 | 28.91 | 28.91 | +1.31 (+4.75%) | 3,223,620 |
| 5 Mar 2024 | CNY | 27.3 | 27.96 | 27.01 | 27.6 | 27.6 | -0.1 (-0.36%) | 1,592,650 |
| 4 Mar 2024 | CNY | 26.21 | 28.49 | 26 | 27.7 | 27.7 | +1.5 (+5.73%) | 2,980,520 |
| 1 Mar 2024 | CNY | 26.61 | 26.8 | 25.99 | 26.2 | 26.2 | -0.41 (-1.54%) | 1,371,130 |
| 29 Feb 2024 | CNY | 24.19 | 27.18 | 24.19 | 26.61 | 26.61 | +0.83 (+3.22%) | 2,882,890 |
