| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.02 | 27.45 | 26.75 | 26.98 | 26.98 | +0.08 (+0.30%) | 415,740 |
| 11 Apr 2024 | CNY | 26.85 | 27.56 | 26.7 | 26.9 | 26.9 | -0.11 (-0.41%) | 589,450 |
| 10 Apr 2024 | CNY | 27.62 | 28.18 | 26.66 | 27.01 | 27.01 | -0.78 (-2.81%) | 1,128,300 |
| 9 Apr 2024 | CNY | 27.26 | 28.13 | 26.97 | 27.79 | 27.79 | +0.68 (+2.51%) | 1,118,170 |
| 8 Apr 2024 | CNY | 26.97 | 27.98 | 26.59 | 27.11 | 27.11 | +0.07 (+0.26%) | 1,624,850 |
| 3 Apr 2024 | CNY | 27.54 | 27.79 | 26.75 | 27.04 | 27.04 | -0.5 (-1.82%) | 1,580,550 |
| 2 Apr 2024 | CNY | 27.74 | 28.4 | 27.32 | 27.54 | 27.54 | -0.24 (-0.86%) | 1,778,450 |
| 1 Apr 2024 | CNY | 26.24 | 28.09 | 26.23 | 27.78 | 27.78 | +1.81 (+6.97%) | 2,431,090 |
| 29 Mar 2024 | CNY | 25.36 | 26.25 | 25.1 | 25.97 | 25.97 | +0.63 (+2.49%) | 934,590 |
| 28 Mar 2024 | CNY | 24.88 | 25.72 | 24.88 | 25.34 | 25.34 | +0.49 (+1.97%) | 1,102,740 |
| 27 Mar 2024 | CNY | 26.01 | 26.05 | 24.77 | 24.85 | 24.85 | -1.03 (-3.98%) | 1,173,420 |
| 26 Mar 2024 | CNY | 26.33 | 26.65 | 25.55 | 25.88 | 25.88 | -0.61 (-2.30%) | 1,643,110 |
| 25 Mar 2024 | CNY | 27.2 | 27.3 | 26.49 | 26.49 | 26.49 | -1.36 (-4.88%) | 2,868,710 |
| 22 Mar 2024 | CNY | 28.39 | 28.61 | 27.8 | 27.85 | 27.85 | -0.5 (-1.76%) | 1,735,400 |
| 21 Mar 2024 | CNY | 28.45 | 28.89 | 28.02 | 28.35 | 28.35 | -0.1 (-0.35%) | 1,131,880 |
| 20 Mar 2024 | CNY | 28.63 | 28.83 | 27.95 | 28.45 | 28.45 | -0.16 (-0.56%) | 1,621,230 |
| 19 Mar 2024 | CNY | 29.38 | 29.53 | 28.6 | 28.61 | 28.61 | -0.89 (-3.02%) | 1,747,970 |
| 18 Mar 2024 | CNY | 29.23 | 29.6 | 28.89 | 29.5 | 29.5 | +0.23 (+0.79%) | 1,323,450 |
| 15 Mar 2024 | CNY | 28.73 | 29.74 | 28.55 | 29.27 | 29.27 | +0.37 (+1.28%) | 1,407,710 |
| 14 Mar 2024 | CNY | 28.63 | 29.36 | 28.41 | 28.9 | 28.9 | +0.1 (+0.35%) | 1,700,440 |
| 13 Mar 2024 | CNY | 28.13 | 29.58 | 28.05 | 28.8 | 28.8 | +0.69 (+2.45%) | 2,889,440 |
| 12 Mar 2024 | CNY | 28.59 | 28.77 | 27.91 | 28.11 | 28.11 | -0.46 (-1.61%) | 1,715,400 |
| 11 Mar 2024 | CNY | 27.88 | 28.58 | 27.45 | 28.57 | 28.57 | +0.68 (+2.44%) | 2,372,090 |
| 8 Mar 2024 | CNY | 27.32 | 28.16 | 27.11 | 27.89 | 27.89 | +0.65 (+2.39%) | 1,994,100 |
| 7 Mar 2024 | CNY | 27.51 | 28.19 | 27.15 | 27.24 | 27.24 | -0.32 (-1.16%) | 1,910,940 |
| 6 Mar 2024 | CNY | 27.37 | 28.18 | 27.23 | 27.56 | 27.56 | +0.08 (+0.29%) | 1,480,900 |
| 5 Mar 2024 | CNY | 28.32 | 28.54 | 27.46 | 27.48 | 27.48 | -1.08 (-3.78%) | 2,996,190 |
| 4 Mar 2024 | CNY | 27.92 | 28.99 | 27.35 | 28.56 | 28.56 | +0.36 (+1.28%) | 3,860,460 |
| 1 Mar 2024 | CNY | 28.02 | 28.4 | 27.56 | 28.2 | 28.2 | +0.07 (+0.25%) | 3,691,410 |
| 29 Feb 2024 | CNY | 24.88 | 28.18 | 24.73 | 28.13 | 28.13 | +2.93 (+11.63%) | 7,283,830 |
