| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 26.8 | 27.28 | 26.37 | 26.47 | 26.47 | -0.53 (-1.96%) | 79,320 |
| 11 Apr 2024 | CNY | 26.95 | 27.48 | 26.32 | 27 | 27 | +0.06 (+0.22%) | 126,790 |
| 10 Apr 2024 | CNY | 27.09 | 27.26 | 26.61 | 26.94 | 26.94 | -0.36 (-1.32%) | 176,110 |
| 9 Apr 2024 | CNY | 26.54 | 27.36 | 26.3 | 27.3 | 27.3 | +0.74 (+2.79%) | 187,420 |
| 8 Apr 2024 | CNY | 27.66 | 28 | 26.51 | 26.56 | 26.56 | -1.1 (-3.98%) | 139,910 |
| 3 Apr 2024 | CNY | 27.55 | 27.94 | 27.51 | 27.66 | 27.66 | -0.03 (-0.11%) | 95,750 |
| 2 Apr 2024 | CNY | 27.97 | 27.97 | 27.52 | 27.69 | 27.69 | -0.27 (-0.97%) | 143,930 |
| 1 Apr 2024 | CNY | 27.47 | 28 | 27.35 | 27.96 | 27.96 | +0.49 (+1.78%) | 231,100 |
| 29 Mar 2024 | CNY | 27.11 | 27.85 | 26.84 | 27.47 | 27.47 | +0.09 (+0.33%) | 189,070 |
| 28 Mar 2024 | CNY | 26.9 | 27.63 | 26.47 | 27.38 | 27.38 | +0.45 (+1.67%) | 120,070 |
| 27 Mar 2024 | CNY | 27.05 | 27.8 | 26.92 | 26.93 | 26.93 | -0.26 (-0.96%) | 177,300 |
| 26 Mar 2024 | CNY | 27.98 | 27.98 | 27.06 | 27.19 | 27.19 | -0.53 (-1.91%) | 255,690 |
| 25 Mar 2024 | CNY | 27.98 | 28.79 | 27.46 | 27.72 | 27.72 | -1.32 (-4.55%) | 517,780 |
| 22 Mar 2024 | CNY | 29.23 | 30.5 | 28.92 | 29.04 | 29.04 | +0.12 (+0.41%) | 536,340 |
| 21 Mar 2024 | CNY | 29.11 | 29.13 | 28.15 | 28.92 | 28.92 | -0.14 (-0.48%) | 319,750 |
| 20 Mar 2024 | CNY | 28.6 | 29.26 | 27.97 | 29.06 | 29.06 | +0.29 (+1.01%) | 335,490 |
| 19 Mar 2024 | CNY | 28.6 | 29.16 | 28.16 | 28.77 | 28.77 | +0.03 (+0.10%) | 306,910 |
| 18 Mar 2024 | CNY | 27.5 | 28.76 | 27.5 | 28.74 | 28.74 | +0.79 (+2.83%) | 316,810 |
| 15 Mar 2024 | CNY | 28.4 | 28.6 | 27.3 | 27.95 | 27.95 | -0.35 (-1.24%) | 434,920 |
| 14 Mar 2024 | CNY | 29.8 | 30.98 | 28.29 | 28.3 | 28.3 | +0.68 (+2.46%) | 752,080 |
| 13 Mar 2024 | CNY | 27.6 | 27.9 | 27.3 | 27.62 | 27.62 | +0.16 (+0.58%) | 168,310 |
| 12 Mar 2024 | CNY | 26.68 | 27.69 | 26.68 | 27.46 | 27.46 | +0.46 (+1.70%) | 233,530 |
| 11 Mar 2024 | CNY | 26.46 | 27.19 | 26.45 | 27 | 27 | +0.47 (+1.77%) | 171,310 |
| 8 Mar 2024 | CNY | 25.98 | 26.68 | 25.98 | 26.53 | 26.53 | +0.4 (+1.53%) | 166,390 |
| 7 Mar 2024 | CNY | 26.8 | 26.96 | 26 | 26.13 | 26.13 | -0.5 (-1.88%) | 293,610 |
| 6 Mar 2024 | CNY | 26.83 | 27.06 | 26 | 26.63 | 26.63 | -0.16 (-0.60%) | 400,580 |
| 5 Mar 2024 | CNY | 27.68 | 27.77 | 26.55 | 26.79 | 26.79 | -1 (-3.60%) | 447,100 |
| 4 Mar 2024 | CNY | 27.78 | 28.3 | 27.26 | 27.79 | 27.79 | +0.01 (+0.04%) | 377,040 |
| 1 Mar 2024 | CNY | 27.8 | 28.09 | 27.3 | 27.78 | 27.78 | +0.05 (+0.18%) | 449,110 |
| 29 Feb 2024 | CNY | 27.2 | 27.73 | 26.6 | 27.73 | 27.73 | +0.74 (+2.74%) | 279,750 |
