| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 25.76 | 26.98 | 25.74 | 26.07 | 26.07 | -0.01 (-0.04%) | 5,643,650 |
| 11 Apr 2024 | CNY | 26.21 | 27.79 | 25.2 | 26.08 | 26.08 | -0.95 (-3.51%) | 12,529,050 |
| 10 Apr 2024 | CNY | 29 | 29 | 26.66 | 27.03 | 27.03 | -6.3 (-18.90%) | 15,836,860 |
| 9 Apr 2024 | CNY | 31.8 | 33.33 | 31.5 | 33.33 | 33.33 | +1.31 (+4.09%) | 3,264,330 |
| 8 Apr 2024 | CNY | 32.78 | 33.39 | 31.72 | 32.02 | 32.02 | -0.07 (-0.22%) | 3,220,330 |
| 3 Apr 2024 | CNY | 32.01 | 32.63 | 31.88 | 32.09 | 32.09 | -0.31 (-0.96%) | 1,941,280 |
| 2 Apr 2024 | CNY | 32.16 | 32.46 | 31.7 | 32.4 | 32.4 | +0.22 (+0.68%) | 1,776,180 |
| 1 Apr 2024 | CNY | 32.33 | 33.38 | 31.89 | 32.18 | 32.18 | -0.04 (-0.12%) | 2,984,190 |
| 29 Mar 2024 | CNY | 32.97 | 32.99 | 31.33 | 32.22 | 32.22 | -0.68 (-2.07%) | 3,913,060 |
| 28 Mar 2024 | CNY | 30.95 | 33.1 | 30.27 | 32.9 | 32.9 | +2.05 (+6.65%) | 5,505,420 |
| 27 Mar 2024 | CNY | 30.53 | 31.6 | 30.22 | 30.85 | 30.85 | +0.61 (+2.02%) | 4,036,460 |
| 26 Mar 2024 | CNY | 29.9 | 31.29 | 29.81 | 30.24 | 30.24 | -0.07 (-0.23%) | 4,009,360 |
| 25 Mar 2024 | CNY | 31.03 | 31.78 | 30.03 | 30.31 | 30.31 | -1.08 (-3.44%) | 3,618,590 |
| 22 Mar 2024 | CNY | 32.22 | 32.62 | 30.71 | 31.39 | 31.39 | -0.91 (-2.82%) | 4,346,640 |
| 21 Mar 2024 | CNY | 31.93 | 32.73 | 31.6 | 32.3 | 32.3 | -0.02 (-0.06%) | 3,028,400 |
| 20 Mar 2024 | CNY | 32.9 | 33.13 | 32 | 32.32 | 32.32 | -0.88 (-2.65%) | 3,519,680 |
| 19 Mar 2024 | CNY | 34.48 | 34.48 | 32.7 | 33.2 | 33.2 | -1.16 (-3.38%) | 4,970,970 |
| 18 Mar 2024 | CNY | 32.67 | 34.5 | 31.88 | 34.36 | 34.36 | +1.36 (+4.12%) | 6,223,620 |
| 15 Mar 2024 | CNY | 30.99 | 33.4 | 30.52 | 33 | 33 | +1.72 (+5.50%) | 7,156,200 |
| 14 Mar 2024 | CNY | 31.36 | 33 | 30.2 | 31.28 | 31.28 | +1.4 (+4.69%) | 12,727,250 |
| 13 Mar 2024 | CNY | 27.77 | 30.6 | 27.52 | 29.88 | 29.88 | +2.02 (+7.25%) | 6,642,230 |
| 12 Mar 2024 | CNY | 27.53 | 28.19 | 27.31 | 27.86 | 27.86 | +0.34 (+1.24%) | 3,933,960 |
| 11 Mar 2024 | CNY | 26 | 27.84 | 25.68 | 27.52 | 27.52 | +1.3 (+4.96%) | 5,831,310 |
| 8 Mar 2024 | CNY | 26 | 27.08 | 26 | 26.22 | 26.22 | +0.01 (+0.04%) | 4,657,200 |
| 7 Mar 2024 | CNY | 27.4 | 27.4 | 25.88 | 26.21 | 26.21 | -1.2 (-4.38%) | 4,576,450 |
| 6 Mar 2024 | CNY | 26.39 | 27.99 | 25.88 | 27.41 | 27.41 | +1.1 (+4.18%) | 5,818,090 |
| 5 Mar 2024 | CNY | 26.45 | 26.45 | 25.8 | 26.31 | 26.31 | -0.24 (-0.90%) | 3,713,400 |
| 4 Mar 2024 | CNY | 25.78 | 26.8 | 25.51 | 26.55 | 26.55 | +0.75 (+2.91%) | 5,226,160 |
| 1 Mar 2024 | CNY | 25.95 | 26.12 | 25.25 | 25.8 | 25.8 | -0.4 (-1.53%) | 4,415,850 |
| 29 Feb 2024 | CNY | 24.51 | 26.45 | 24.51 | 26.2 | 26.2 | +1.17 (+4.67%) | 5,069,110 |
