| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.41 | 25.96 | 24.9 | 25 | 25 | -0.54 (-2.11%) | 938,650 |
| 11 Apr 2024 | CNY | 26 | 26.38 | 25.32 | 25.54 | 25.54 | -0.26 (-1.01%) | 1,215,190 |
| 10 Apr 2024 | CNY | 26.97 | 26.97 | 25.52 | 25.8 | 25.8 | -0.99 (-3.70%) | 1,833,930 |
| 9 Apr 2024 | CNY | 26.2 | 26.84 | 25.98 | 26.79 | 26.79 | +0.69 (+2.64%) | 1,207,810 |
| 8 Apr 2024 | CNY | 27.59 | 27.59 | 26 | 26.1 | 26.1 | -1.44 (-5.23%) | 1,550,900 |
| 3 Apr 2024 | CNY | 27.83 | 28.18 | 27 | 27.54 | 27.54 | -0.46 (-1.64%) | 1,294,090 |
| 2 Apr 2024 | CNY | 28.49 | 28.78 | 27.78 | 28 | 28 | -1.1 (-3.78%) | 1,511,400 |
| 1 Apr 2024 | CNY | 28.28 | 29.89 | 28.28 | 29.1 | 29.1 | +0.85 (+3.01%) | 1,619,720 |
| 29 Mar 2024 | CNY | 28.2 | 29.9 | 27.65 | 28.25 | 28.25 | +0.09 (+0.32%) | 993,140 |
| 28 Mar 2024 | CNY | 27.93 | 28.87 | 27.67 | 28.16 | 28.16 | +0.31 (+1.11%) | 1,102,180 |
| 27 Mar 2024 | CNY | 29.26 | 29.43 | 27.81 | 27.85 | 27.85 | -1.49 (-5.08%) | 1,154,040 |
| 26 Mar 2024 | CNY | 29.88 | 30.22 | 28.62 | 29.34 | 29.34 | -0.54 (-1.81%) | 1,273,480 |
| 25 Mar 2024 | CNY | 30.82 | 31.37 | 29.88 | 29.88 | 29.88 | -1.1 (-3.55%) | 1,245,680 |
| 22 Mar 2024 | CNY | 31.2 | 31.91 | 30.65 | 30.98 | 30.98 | -0.55 (-1.74%) | 1,210,540 |
| 21 Mar 2024 | CNY | 31.9 | 32.88 | 31.22 | 31.53 | 31.53 | -1.22 (-3.73%) | 2,212,640 |
| 20 Mar 2024 | CNY | 32.5 | 33.8 | 32.2 | 32.75 | 32.75 | +0.76 (+2.38%) | 2,280,230 |
| 19 Mar 2024 | CNY | 31 | 32.28 | 31 | 31.99 | 31.99 | +0.33 (+1.04%) | 1,522,390 |
| 18 Mar 2024 | CNY | 30.79 | 31.75 | 30.41 | 31.66 | 31.66 | +0.55 (+1.77%) | 1,512,770 |
| 15 Mar 2024 | CNY | 32 | 32.98 | 30.5 | 31.11 | 31.11 | +0.37 (+1.20%) | 1,754,630 |
| 14 Mar 2024 | CNY | 31.14 | 31.35 | 30.23 | 30.74 | 30.74 | -0.08 (-0.26%) | 1,011,000 |
| 13 Mar 2024 | CNY | 31.1 | 31.5 | 30.6 | 30.82 | 30.82 | -0.22 (-0.71%) | 857,150 |
| 12 Mar 2024 | CNY | 30.7 | 31.17 | 30.2 | 31.04 | 31.04 | +0.36 (+1.17%) | 1,010,190 |
| 11 Mar 2024 | CNY | 29.39 | 30.68 | 29.2 | 30.68 | 30.68 | +1.03 (+3.47%) | 1,603,890 |
| 8 Mar 2024 | CNY | 29.5 | 29.88 | 29.12 | 29.65 | 29.65 | +0.35 (+1.19%) | 850,910 |
| 7 Mar 2024 | CNY | 29.81 | 30.43 | 28.95 | 29.3 | 29.3 | -0.07 (-0.24%) | 1,397,980 |
| 6 Mar 2024 | CNY | 29.68 | 30 | 28.7 | 29.37 | 29.37 | -0.05 (-0.17%) | 1,061,840 |
| 5 Mar 2024 | CNY | 29.68 | 30.38 | 29.18 | 29.42 | 29.42 | -0.39 (-1.31%) | 1,227,130 |
| 4 Mar 2024 | CNY | 29.68 | 30.06 | 28.71 | 29.81 | 29.81 | +0.51 (+1.74%) | 1,472,560 |
| 1 Mar 2024 | CNY | 28.95 | 29.98 | 28.63 | 29.3 | 29.3 | +0.4 (+1.38%) | 1,551,780 |
| 29 Feb 2024 | CNY | 27.7 | 29.85 | 27.45 | 28.9 | 28.9 | +1.05 (+3.77%) | 1,904,830 |
