| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 26.93 | 27.37 | 25.86 | 26.01 | 26.01 | -0.82 (-3.06%) | 1,263,246 |
| 1 Apr 2024 | CNY | 25.14 | 27.12 | 25.14 | 26.83 | 26.83 | +2.03 (+8.19%) | 2,720,407 |
| 29 Mar 2024 | CNY | 24.93 | 25.07 | 24.45 | 24.8 | 24.8 | -0.01 (-0.04%) | 296,039 |
| 28 Mar 2024 | CNY | 24.68 | 25.05 | 24.42 | 24.81 | 24.81 | +0.29 (+1.18%) | 951,759 |
| 27 Mar 2024 | CNY | 25.5 | 25.63 | 24.52 | 24.52 | 24.52 | -1.08 (-4.22%) | 925,241 |
| 26 Mar 2024 | CNY | 25.5 | 26.2 | 25.32 | 25.6 | 25.6 | -0.18 (-0.70%) | 780,231 |
| 25 Mar 2024 | CNY | 26.71 | 26.78 | 25.78 | 25.78 | 25.78 | -0.93 (-3.48%) | 837,546 |
| 22 Mar 2024 | CNY | 27.03 | 27.23 | 26.41 | 26.71 | 26.71 | -0.34 (-1.26%) | 1,072,358 |
| 21 Mar 2024 | CNY | 27.33 | 27.35 | 26.7 | 27.05 | 27.05 | -0.11 (-0.41%) | 1,320,366 |
| 20 Mar 2024 | CNY | 26.92 | 27.36 | 26.64 | 27.16 | 27.16 | +0.22 (+0.82%) | 1,376,867 |
| 19 Mar 2024 | CNY | 27.35 | 27.53 | 26.93 | 26.94 | 26.94 | -0.29 (-1.07%) | 1,195,028 |
| 18 Mar 2024 | CNY | 27.05 | 27.28 | 26.71 | 27.23 | 27.23 | +0.18 (+0.67%) | 1,431,733 |
| 15 Mar 2024 | CNY | 27.28 | 27.29 | 26.65 | 27.05 | 27.05 | -0.03 (-0.11%) | 1,222,788 |
| 14 Mar 2024 | CNY | 27.99 | 28.28 | 26.84 | 27.08 | 27.08 | -0.44 (-1.60%) | 1,935,404 |
| 13 Mar 2024 | CNY | 27.12 | 28.24 | 26.48 | 27.52 | 27.52 | +0.41 (+1.51%) | 3,227,586 |
| 12 Mar 2024 | CNY | 25.8 | 27.54 | 25.78 | 27.11 | 27.11 | +1.33 (+5.16%) | 3,560,011 |
| 11 Mar 2024 | CNY | 25.52 | 25.94 | 25.19 | 25.78 | 25.78 | +0.43 (+1.70%) | 2,250,581 |
| 8 Mar 2024 | CNY | 25.42 | 25.85 | 25.03 | 25.35 | 25.35 | -0.08 (-0.31%) | 1,435,562 |
| 7 Mar 2024 | CNY | 25.25 | 25.55 | 25.08 | 25.43 | 25.43 | +0.03 (+0.12%) | 1,656,513 |
| 6 Mar 2024 | CNY | 25.82 | 25.96 | 25 | 25.4 | 25.4 | -0.4 (-1.55%) | 1,335,060 |
| 5 Mar 2024 | CNY | 25.93 | 26.29 | 25.3 | 25.8 | 25.8 | -0.5 (-1.90%) | 1,944,085 |
| 4 Mar 2024 | CNY | 25.79 | 26.64 | 25.6 | 26.3 | 26.3 | +0.51 (+1.98%) | 2,377,508 |
| 1 Mar 2024 | CNY | 25.79 | 26.07 | 25.52 | 25.79 | 25.79 | -0.02 (-0.08%) | 1,654,771 |
| 29 Feb 2024 | CNY | 24.9 | 26.28 | 24.9 | 25.81 | 25.81 | +1.04 (+4.20%) | 2,615,939 |
| 28 Feb 2024 | CNY | 26.85 | 27.04 | 24.77 | 24.77 | 24.77 | -1.48 (-5.64%) | 3,353,356 |
| 27 Feb 2024 | CNY | 25.89 | 26.25 | 25.61 | 26.25 | 26.25 | +0.35 (+1.35%) | 1,754,505 |
| 26 Feb 2024 | CNY | 25.41 | 26.35 | 25 | 25.9 | 25.9 | +0.52 (+2.05%) | 2,061,905 |
| 23 Feb 2024 | CNY | 24.98 | 25.44 | 24.8 | 25.38 | 25.38 | +0.45 (+1.81%) | 1,836,461 |
| 22 Feb 2024 | CNY | 24.69 | 25.11 | 24.49 | 24.93 | 24.93 | +0.16 (+0.65%) | 1,684,640 |
| 21 Feb 2024 | CNY | 24.24 | 25.45 | 23.98 | 24.77 | 24.77 | +0.41 (+1.68%) | 2,232,900 |
