| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 27.21 | 27.5 | 26.65 | 26.69 | 26.69 | -0.3 (-1.11%) | 1,947,510 |
| 11 Apr 2024 | CNY | 27.4 | 27.89 | 26.97 | 26.99 | 26.99 | -0.54 (-1.96%) | 2,199,960 |
| 10 Apr 2024 | CNY | 28.66 | 28.66 | 27.22 | 27.53 | 27.53 | -1.12 (-3.91%) | 2,054,440 |
| 9 Apr 2024 | CNY | 27.51 | 28.67 | 27.51 | 28.65 | 28.65 | +1.14 (+4.14%) | 2,417,840 |
| 8 Apr 2024 | CNY | 28.98 | 28.98 | 27.5 | 27.51 | 27.51 | -1.63 (-5.59%) | 2,984,830 |
| 3 Apr 2024 | CNY | 29.4 | 29.82 | 28.88 | 29.14 | 29.14 | -0.47 (-1.59%) | 2,103,350 |
| 2 Apr 2024 | CNY | 29.7 | 29.86 | 29.12 | 29.61 | 29.61 | -0.26 (-0.87%) | 2,376,420 |
| 1 Apr 2024 | CNY | 29.91 | 30.14 | 29.36 | 29.87 | 29.87 | +0.05 (+0.17%) | 4,205,590 |
| 29 Mar 2024 | CNY | 28.7 | 29.82 | 28.2 | 29.82 | 29.82 | +1.06 (+3.69%) | 2,960,890 |
| 28 Mar 2024 | CNY | 28 | 29.26 | 27.82 | 28.76 | 28.76 | +0.65 (+2.31%) | 3,192,920 |
| 27 Mar 2024 | CNY | 29.88 | 29.91 | 28.03 | 28.11 | 28.11 | -1.73 (-5.80%) | 2,675,510 |
| 26 Mar 2024 | CNY | 30.39 | 30.74 | 29.12 | 29.84 | 29.84 | -0.44 (-1.45%) | 3,004,250 |
| 25 Mar 2024 | CNY | 32.23 | 32.35 | 30.26 | 30.28 | 30.28 | -1.93 (-5.99%) | 3,566,800 |
| 22 Mar 2024 | CNY | 33.51 | 33.7 | 32.21 | 32.21 | 32.21 | -1.33 (-3.97%) | 3,069,230 |
| 21 Mar 2024 | CNY | 33.83 | 34.5 | 33.34 | 33.54 | 33.54 | -0.33 (-0.97%) | 3,089,770 |
| 20 Mar 2024 | CNY | 33.28 | 33.93 | 33.11 | 33.87 | 33.87 | +0.33 (+0.98%) | 2,448,110 |
| 19 Mar 2024 | CNY | 33.99 | 34.11 | 33.5 | 33.54 | 33.54 | -0.45 (-1.32%) | 2,437,480 |
| 18 Mar 2024 | CNY | 32.82 | 33.99 | 32.77 | 33.99 | 33.99 | +1.33 (+4.07%) | 3,490,540 |
| 15 Mar 2024 | CNY | 32.54 | 32.66 | 31.86 | 32.66 | 32.66 | +0.21 (+0.65%) | 2,248,240 |
| 14 Mar 2024 | CNY | 32.97 | 33.3 | 31.96 | 32.45 | 32.45 | -0.74 (-2.23%) | 2,926,400 |
| 13 Mar 2024 | CNY | 33.49 | 33.72 | 32.89 | 33.19 | 33.19 | +0.09 (+0.27%) | 3,068,660 |
| 12 Mar 2024 | CNY | 32.86 | 33.71 | 32.69 | 33.1 | 33.1 | +0.39 (+1.19%) | 3,000,000 |
| 11 Mar 2024 | CNY | 31.98 | 32.74 | 31.61 | 32.71 | 32.71 | +0.78 (+2.44%) | 2,805,680 |
| 8 Mar 2024 | CNY | 31.3 | 32.19 | 31.05 | 31.93 | 31.93 | +0.78 (+2.50%) | 3,463,750 |
| 7 Mar 2024 | CNY | 32.18 | 32.58 | 31.04 | 31.15 | 31.15 | -0.77 (-2.41%) | 3,091,360 |
| 6 Mar 2024 | CNY | 32.07 | 32.7 | 31.42 | 31.92 | 31.92 | -0.47 (-1.45%) | 3,880,140 |
| 5 Mar 2024 | CNY | 33.07 | 33.26 | 32.13 | 32.39 | 32.39 | -0.82 (-2.47%) | 3,221,670 |
| 4 Mar 2024 | CNY | 33.88 | 34.02 | 32.36 | 33.21 | 33.21 | -0.28 (-0.84%) | 3,586,000 |
| 1 Mar 2024 | CNY | 33.26 | 33.65 | 32.58 | 33.49 | 33.49 | +0.74 (+2.26%) | 4,492,000 |
| 29 Feb 2024 | CNY | 31.33 | 32.95 | 31.21 | 32.75 | 32.75 | +1.55 (+4.97%) | 4,530,760 |
