| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.65 | 26.55 | 25.11 | 25.23 | 25.23 | -0.27 (-1.06%) | 1,340,280 |
| 11 Apr 2024 | CNY | 26.22 | 26.22 | 25.35 | 25.5 | 25.5 | -0.83 (-3.15%) | 1,928,450 |
| 10 Apr 2024 | CNY | 27.17 | 27.28 | 26.07 | 26.33 | 26.33 | -1.08 (-3.94%) | 1,883,870 |
| 9 Apr 2024 | CNY | 26.85 | 27.41 | 26.32 | 27.41 | 27.41 | +0.81 (+3.05%) | 1,732,310 |
| 8 Apr 2024 | CNY | 27.82 | 27.89 | 26.58 | 26.6 | 26.6 | -1.35 (-4.83%) | 2,073,290 |
| 3 Apr 2024 | CNY | 28.95 | 29.07 | 27.88 | 27.95 | 27.95 | -1.16 (-3.98%) | 2,240,260 |
| 2 Apr 2024 | CNY | 29.97 | 29.97 | 28.8 | 29.11 | 29.11 | -0.37 (-1.26%) | 2,200,090 |
| 1 Apr 2024 | CNY | 28.53 | 30.23 | 28.41 | 29.48 | 29.48 | +0.71 (+2.47%) | 3,744,790 |
| 29 Mar 2024 | CNY | 27.9 | 29.3 | 27.89 | 28.77 | 28.77 | +1.55 (+5.69%) | 3,271,680 |
| 28 Mar 2024 | CNY | 26.25 | 27.89 | 26.25 | 27.22 | 27.22 | +0.96 (+3.66%) | 2,093,050 |
| 27 Mar 2024 | CNY | 27.8 | 28.05 | 26.26 | 26.26 | 26.26 | -1.51 (-5.44%) | 1,837,190 |
| 26 Mar 2024 | CNY | 27.49 | 28.29 | 27.24 | 27.77 | 27.77 | +0.23 (+0.84%) | 2,641,560 |
| 25 Mar 2024 | CNY | 28.05 | 28.62 | 27.49 | 27.54 | 27.54 | -0.81 (-2.86%) | 1,991,420 |
| 22 Mar 2024 | CNY | 29.06 | 29.21 | 28.15 | 28.35 | 28.35 | -0.71 (-2.44%) | 2,491,080 |
| 21 Mar 2024 | CNY | 29.93 | 30.15 | 28.73 | 29.06 | 29.06 | -0.87 (-2.91%) | 2,992,740 |
| 20 Mar 2024 | CNY | 29.76 | 29.99 | 29.39 | 29.93 | 29.93 | +0.17 (+0.57%) | 2,332,530 |
| 19 Mar 2024 | CNY | 29.44 | 30.45 | 29.44 | 29.76 | 29.76 | +0.21 (+0.71%) | 3,333,990 |
| 18 Mar 2024 | CNY | 29.67 | 29.88 | 29.15 | 29.55 | 29.55 | +0.46 (+1.58%) | 3,622,120 |
| 15 Mar 2024 | CNY | 28.78 | 29.22 | 28.4 | 29.09 | 29.09 | +0.24 (+0.83%) | 2,240,350 |
| 14 Mar 2024 | CNY | 29.49 | 29.62 | 28.39 | 28.85 | 28.85 | -0.63 (-2.14%) | 2,275,880 |
| 13 Mar 2024 | CNY | 29.85 | 29.96 | 29.31 | 29.48 | 29.48 | -0.08 (-0.27%) | 2,086,080 |
| 12 Mar 2024 | CNY | 28.47 | 30.41 | 28.47 | 29.56 | 29.56 | +1.06 (+3.72%) | 4,222,650 |
| 11 Mar 2024 | CNY | 27.21 | 28.53 | 27.21 | 28.5 | 28.5 | +1.14 (+4.17%) | 2,423,820 |
| 8 Mar 2024 | CNY | 27.35 | 27.68 | 26.59 | 27.36 | 27.36 | +0.11 (+0.40%) | 2,495,760 |
| 7 Mar 2024 | CNY | 28.66 | 28.8 | 27.23 | 27.25 | 27.25 | -1.19 (-4.18%) | 3,189,010 |
| 6 Mar 2024 | CNY | 27.9 | 28.74 | 27.48 | 28.44 | 28.44 | +0.51 (+1.83%) | 4,387,210 |
| 5 Mar 2024 | CNY | 29.25 | 29.45 | 27.78 | 27.93 | 27.93 | -1.52 (-5.16%) | 5,273,070 |
| 4 Mar 2024 | CNY | 31 | 31.28 | 28.99 | 29.45 | 29.45 | -1.66 (-5.34%) | 5,306,180 |
| 1 Mar 2024 | CNY | 30.5 | 31.48 | 30.02 | 31.11 | 31.11 | +0.61 (+2%) | 2,948,210 |
| 29 Feb 2024 | CNY | 28.36 | 30.51 | 28.36 | 30.5 | 30.5 | +1.67 (+5.79%) | 3,460,230 |
