| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 29.65 | 29.8 | 28.8 | 28.8 | 28.8 | -1.05 (-3.52%) | 1,900,183 |
| 2 Apr 2024 | CNY | 29.53 | 30.41 | 29.45 | 29.85 | 29.85 | +0.18 (+0.61%) | 2,557,019 |
| 1 Apr 2024 | CNY | 29.6 | 29.71 | 29.2 | 29.67 | 29.67 | +0.21 (+0.71%) | 2,293,325 |
| 29 Mar 2024 | CNY | 29.4 | 30.39 | 29.15 | 29.46 | 29.46 | +0.16 (+0.55%) | 1,522,895 |
| 28 Mar 2024 | CNY | 28.14 | 29.65 | 28.11 | 29.3 | 29.3 | +1.16 (+4.12%) | 1,817,475 |
| 27 Mar 2024 | CNY | 29.68 | 30.5 | 28.11 | 28.14 | 28.14 | -1.56 (-5.25%) | 1,932,471 |
| 26 Mar 2024 | CNY | 30 | 30.56 | 29.42 | 29.7 | 29.7 | -0.56 (-1.85%) | 1,665,781 |
| 25 Mar 2024 | CNY | 30.96 | 31.96 | 30.15 | 30.26 | 30.26 | -0.85 (-2.73%) | 2,480,864 |
| 22 Mar 2024 | CNY | 32.75 | 32.8 | 30.87 | 31.11 | 31.11 | -1.84 (-5.58%) | 3,804,558 |
| 21 Mar 2024 | CNY | 31.99 | 33.34 | 31.19 | 32.95 | 32.95 | +0.66 (+2.04%) | 4,473,828 |
| 20 Mar 2024 | CNY | 31.83 | 32.42 | 31.5 | 32.29 | 32.29 | +0.33 (+1.03%) | 3,446,176 |
| 19 Mar 2024 | CNY | 33.3 | 33.3 | 31.81 | 31.96 | 31.96 | -1.58 (-4.71%) | 3,069,021 |
| 18 Mar 2024 | CNY | 32.76 | 34.32 | 32.13 | 33.54 | 33.54 | +0.82 (+2.51%) | 3,230,702 |
| 15 Mar 2024 | CNY | 31.85 | 32.98 | 31.19 | 32.72 | 32.72 | +0.87 (+2.73%) | 3,325,374 |
| 14 Mar 2024 | CNY | 31.2 | 33.48 | 31.01 | 31.85 | 31.85 | +0.57 (+1.82%) | 3,920,018 |
| 13 Mar 2024 | CNY | 30.43 | 32.2 | 30.18 | 31.28 | 31.28 | +0.05 (+0.16%) | 3,981,689 |
| 12 Mar 2024 | CNY | 29.4 | 31.76 | 29.04 | 31.23 | 31.23 | +1.79 (+6.08%) | 3,849,896 |
| 11 Mar 2024 | CNY | 28.58 | 29.58 | 28.42 | 29.44 | 29.44 | +0.6 (+2.08%) | 1,620,984 |
| 8 Mar 2024 | CNY | 28.6 | 28.99 | 28.13 | 28.84 | 28.84 | +0.35 (+1.23%) | 1,275,843 |
| 7 Mar 2024 | CNY | 30.55 | 30.98 | 28.43 | 28.49 | 28.49 | -1.11 (-3.75%) | 2,768,196 |
| 6 Mar 2024 | CNY | 27.81 | 30.34 | 27.7 | 29.6 | 29.6 | +1.4 (+4.96%) | 3,058,999 |
| 5 Mar 2024 | CNY | 28.9 | 29.18 | 28.07 | 28.2 | 28.2 | -1.07 (-3.66%) | 1,957,560 |
| 4 Mar 2024 | CNY | 29.97 | 30.18 | 28.88 | 29.27 | 29.27 | -0.85 (-2.82%) | 2,819,325 |
| 1 Mar 2024 | CNY | 30 | 30.57 | 29.56 | 30.12 | 30.12 | +0.04 (+0.13%) | 2,964,343 |
| 29 Feb 2024 | CNY | 28.51 | 30.27 | 28.31 | 30.08 | 30.08 | +0.6 (+2.04%) | 3,865,535 |
| 28 Feb 2024 | CNY | 30 | 32.5 | 29.2 | 29.48 | 29.48 | -1.91 (-6.08%) | 5,650,781 |
| 27 Feb 2024 | CNY | 28.62 | 32.31 | 28.17 | 31.39 | 31.39 | +2.77 (+9.68%) | 5,530,217 |
| 26 Feb 2024 | CNY | 30.5 | 30.68 | 28.44 | 28.62 | 28.62 | -0.39 (-1.34%) | 4,760,724 |
| 23 Feb 2024 | CNY | 27.29 | 29.32 | 26.71 | 29.01 | 29.01 | +1.72 (+6.30%) | 3,543,634 |
| 22 Feb 2024 | CNY | 26.08 | 27.8 | 25.65 | 27.29 | 27.29 | +1.26 (+4.84%) | 2,521,726 |
