| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.27 | 27.3 | 25.56 | 25.62 | 25.62 | -1.54 (-5.67%) | 2,797,510 |
| 11 Apr 2024 | CNY | 27.76 | 28.13 | 27.12 | 27.16 | 27.16 | -0.97 (-3.45%) | 2,123,650 |
| 10 Apr 2024 | CNY | 28.06 | 28.39 | 27.45 | 28.13 | 28.13 | -0.23 (-0.81%) | 2,092,490 |
| 9 Apr 2024 | CNY | 27.95 | 28.37 | 27.85 | 28.36 | 28.36 | +0.53 (+1.90%) | 1,472,830 |
| 8 Apr 2024 | CNY | 28.62 | 29.15 | 27.77 | 27.83 | 27.83 | -1.19 (-4.10%) | 2,483,710 |
| 3 Apr 2024 | CNY | 29.58 | 29.89 | 29.02 | 29.02 | 29.02 | -0.82 (-2.75%) | 2,583,100 |
| 2 Apr 2024 | CNY | 30.66 | 30.66 | 29.51 | 29.84 | 29.84 | -0.54 (-1.78%) | 3,268,510 |
| 1 Apr 2024 | CNY | 31.19 | 31.26 | 30.05 | 30.38 | 30.38 | -0.35 (-1.14%) | 3,255,830 |
| 29 Mar 2024 | CNY | 29.78 | 31.27 | 29.78 | 30.73 | 30.73 | +0.58 (+1.92%) | 4,596,400 |
| 28 Mar 2024 | CNY | 28.06 | 30.64 | 28 | 30.15 | 30.15 | +2.48 (+8.96%) | 5,493,860 |
| 27 Mar 2024 | CNY | 29.14 | 29.18 | 27.65 | 27.67 | 27.67 | -1.73 (-5.88%) | 2,848,170 |
| 26 Mar 2024 | CNY | 29.75 | 29.8 | 28.9 | 29.4 | 29.4 | -0.7 (-2.33%) | 3,691,380 |
| 25 Mar 2024 | CNY | 28.3 | 30.99 | 28.2 | 30.1 | 30.1 | +1.51 (+5.28%) | 7,051,320 |
| 22 Mar 2024 | CNY | 27.62 | 29.28 | 27.61 | 28.59 | 28.59 | +0.98 (+3.55%) | 5,704,040 |
| 21 Mar 2024 | CNY | 27.58 | 27.84 | 26.94 | 27.61 | 27.61 | +0.02 (+0.07%) | 2,281,900 |
| 20 Mar 2024 | CNY | 27.79 | 27.93 | 27.45 | 27.59 | 27.59 | -0.17 (-0.61%) | 1,374,620 |
| 19 Mar 2024 | CNY | 27.9 | 28.43 | 27.56 | 27.76 | 27.76 | -0.28 (-1.00%) | 2,973,650 |
| 18 Mar 2024 | CNY | 27.68 | 28.17 | 27.2 | 28.04 | 28.04 | +0.85 (+3.13%) | 3,019,320 |
| 15 Mar 2024 | CNY | 26.52 | 27.26 | 26.52 | 27.19 | 27.19 | +0.29 (+1.08%) | 1,527,340 |
| 14 Mar 2024 | CNY | 27.27 | 27.65 | 26.54 | 26.9 | 26.9 | -0.88 (-3.17%) | 2,691,310 |
| 13 Mar 2024 | CNY | 26.99 | 28.96 | 26 | 27.78 | 27.78 | +1 (+3.73%) | 5,423,310 |
| 12 Mar 2024 | CNY | 25.96 | 27.2 | 25.58 | 26.78 | 26.78 | +0.91 (+3.52%) | 3,116,690 |
| 11 Mar 2024 | CNY | 25.42 | 25.95 | 25.02 | 25.87 | 25.87 | +0.73 (+2.90%) | 1,610,610 |
| 8 Mar 2024 | CNY | 25.2 | 25.36 | 24.85 | 25.14 | 25.14 | 0.0 (0.0%) | 1,803,440 |
| 7 Mar 2024 | CNY | 25.88 | 26.48 | 25.04 | 25.14 | 25.14 | -0.76 (-2.93%) | 1,720,910 |
| 6 Mar 2024 | CNY | 25.78 | 26.26 | 25.55 | 25.9 | 25.9 | +0.3 (+1.17%) | 1,464,410 |
| 5 Mar 2024 | CNY | 26.2 | 26.23 | 25.59 | 25.6 | 25.6 | -0.66 (-2.51%) | 2,159,780 |
| 4 Mar 2024 | CNY | 26.56 | 26.56 | 26.01 | 26.26 | 26.26 | -0.3 (-1.13%) | 1,938,140 |
| 1 Mar 2024 | CNY | 27.49 | 27.53 | 26.4 | 26.56 | 26.56 | -0.27 (-1.01%) | 2,336,790 |
| 29 Feb 2024 | CNY | 25.86 | 26.89 | 25.8 | 26.83 | 26.83 | +0.61 (+2.33%) | 2,479,330 |
