| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 26.65 | 26.65 | 24.75 | 24.75 | 24.75 | -2.03 (-7.58%) | 1,842,357 |
| 15 Apr 2024 | CNY | 27.13 | 28.24 | 26 | 26.78 | 26.78 | -0.35 (-1.29%) | 1,546,754 |
| 12 Apr 2024 | CNY | 27.08 | 27.65 | 26.9 | 27.13 | 27.13 | +0.04 (+0.15%) | 815,503 |
| 11 Apr 2024 | CNY | 26.86 | 27.79 | 26.8 | 27.09 | 27.09 | -0.11 (-0.40%) | 1,178,153 |
| 10 Apr 2024 | CNY | 29.19 | 29.19 | 26.91 | 27.2 | 27.2 | -1.8 (-6.21%) | 2,009,143 |
| 9 Apr 2024 | CNY | 28.17 | 29.35 | 27.98 | 29 | 29 | +1.19 (+4.28%) | 1,160,685 |
| 8 Apr 2024 | CNY | 29.59 | 29.98 | 27.65 | 27.81 | 27.81 | -1.73 (-5.86%) | 1,372,755 |
| 3 Apr 2024 | CNY | 29.22 | 29.68 | 28.66 | 29.54 | 29.54 | +0.24 (+0.82%) | 1,053,872 |
| 2 Apr 2024 | CNY | 29.03 | 29.45 | 28.52 | 29.3 | 29.3 | +0.31 (+1.07%) | 1,389,867 |
| 1 Apr 2024 | CNY | 28.61 | 29.08 | 28.38 | 28.99 | 28.99 | +0.83 (+2.95%) | 1,365,144 |
| 29 Mar 2024 | CNY | 28.13 | 28.98 | 27.61 | 28.16 | 28.16 | -0.14 (-0.49%) | 1,023,972 |
| 28 Mar 2024 | CNY | 28.21 | 28.94 | 27.8 | 28.3 | 28.3 | -0.02 (-0.07%) | 2,114,194 |
| 27 Mar 2024 | CNY | 30.75 | 30.92 | 28.32 | 28.32 | 28.32 | -2.79 (-8.97%) | 2,342,303 |
| 26 Mar 2024 | CNY | 30.6 | 31.41 | 30.38 | 31.11 | 31.11 | +0.54 (+1.77%) | 989,860 |
| 25 Mar 2024 | CNY | 30.75 | 32.44 | 30.24 | 30.57 | 30.57 | -0.51 (-1.64%) | 1,626,207 |
| 22 Mar 2024 | CNY | 31.98 | 32 | 31.04 | 31.08 | 31.08 | -0.97 (-3.03%) | 1,382,913 |
| 21 Mar 2024 | CNY | 32 | 33.29 | 31 | 32.05 | 32.05 | -0.32 (-0.99%) | 2,491,489 |
| 20 Mar 2024 | CNY | 32.23 | 32.87 | 31.7 | 32.37 | 32.37 | +0.15 (+0.47%) | 1,660,508 |
| 19 Mar 2024 | CNY | 31 | 33 | 30.41 | 32.22 | 32.22 | +1.24 (+4.00%) | 3,003,251 |
| 18 Mar 2024 | CNY | 29.06 | 31.12 | 29 | 30.98 | 30.98 | +1.81 (+6.21%) | 2,678,355 |
| 15 Mar 2024 | CNY | 28.83 | 29.45 | 28.29 | 29.17 | 29.17 | +0.02 (+0.07%) | 1,489,980 |
| 14 Mar 2024 | CNY | 28.76 | 29.64 | 28.67 | 29.15 | 29.15 | +0.26 (+0.90%) | 1,541,024 |
| 13 Mar 2024 | CNY | 29.44 | 29.49 | 28.6 | 28.89 | 28.89 | -0.5 (-1.70%) | 1,590,120 |
| 12 Mar 2024 | CNY | 28.67 | 29.88 | 28.42 | 29.39 | 29.39 | +0.69 (+2.40%) | 2,424,307 |
| 11 Mar 2024 | CNY | 27.97 | 28.75 | 27.83 | 28.7 | 28.7 | +0.76 (+2.72%) | 2,282,197 |
| 8 Mar 2024 | CNY | 28 | 28.49 | 27.27 | 27.94 | 27.94 | -0.41 (-1.45%) | 2,478,381 |
| 7 Mar 2024 | CNY | 26.8 | 28.75 | 26.75 | 28.35 | 28.35 | +1.44 (+5.35%) | 3,427,552 |
| 6 Mar 2024 | CNY | 26.5 | 27.27 | 25.91 | 26.91 | 26.91 | +0.27 (+1.01%) | 1,762,952 |
| 5 Mar 2024 | CNY | 27.14 | 27.66 | 26.58 | 26.64 | 26.64 | -0.48 (-1.77%) | 2,100,567 |
| 4 Mar 2024 | CNY | 27.67 | 28.59 | 26.65 | 27.12 | 27.12 | -0.64 (-2.31%) | 3,047,132 |
