| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 29.11 | 30.12 | 29.11 | 29.99 | 29.99 | +0.76 (+2.60%) | 341,470 |
| 29 Mar 2024 | CNY | 28.78 | 29.27 | 28.3 | 29.23 | 29.23 | +0.56 (+1.95%) | 168,750 |
| 28 Mar 2024 | CNY | 27.5 | 29.08 | 27.45 | 28.67 | 28.67 | +1.17 (+4.25%) | 494,296 |
| 27 Mar 2024 | CNY | 29.11 | 29.11 | 27.3 | 27.5 | 27.5 | -1.62 (-5.56%) | 693,351 |
| 26 Mar 2024 | CNY | 29.11 | 29.68 | 28.66 | 29.12 | 29.12 | +0.09 (+0.31%) | 442,958 |
| 25 Mar 2024 | CNY | 30.42 | 30.54 | 28.99 | 29.03 | 29.03 | -1.39 (-4.57%) | 410,386 |
| 22 Mar 2024 | CNY | 31.45 | 31.87 | 30.4 | 30.42 | 30.42 | -0.96 (-3.06%) | 589,749 |
| 21 Mar 2024 | CNY | 31 | 31.67 | 30.6 | 31.38 | 31.38 | +0.35 (+1.13%) | 560,664 |
| 20 Mar 2024 | CNY | 30.57 | 31.3 | 30.25 | 31.03 | 31.03 | +0.42 (+1.37%) | 469,034 |
| 19 Mar 2024 | CNY | 30.36 | 30.78 | 29.95 | 30.61 | 30.61 | +0.22 (+0.72%) | 624,903 |
| 18 Mar 2024 | CNY | 29.47 | 30.63 | 29.43 | 30.39 | 30.39 | +0.99 (+3.37%) | 776,107 |
| 15 Mar 2024 | CNY | 28.5 | 29.46 | 28.33 | 29.4 | 29.4 | +0.9 (+3.16%) | 554,502 |
| 14 Mar 2024 | CNY | 29.23 | 29.49 | 28.12 | 28.5 | 28.5 | -0.94 (-3.19%) | 594,694 |
| 13 Mar 2024 | CNY | 29.36 | 29.93 | 29.16 | 29.44 | 29.44 | +0.12 (+0.41%) | 764,289 |
| 12 Mar 2024 | CNY | 28.33 | 29.54 | 28.3 | 29.32 | 29.32 | +0.98 (+3.46%) | 859,400 |
| 11 Mar 2024 | CNY | 28.18 | 28.48 | 27.7 | 28.34 | 28.34 | +0.16 (+0.57%) | 495,678 |
| 8 Mar 2024 | CNY | 27.85 | 28.56 | 27.51 | 28.18 | 28.18 | +0.49 (+1.77%) | 571,219 |
| 7 Mar 2024 | CNY | 27.7 | 28.88 | 27.64 | 27.69 | 27.69 | -0.04 (-0.14%) | 859,672 |
| 6 Mar 2024 | CNY | 27.75 | 28.23 | 27.22 | 27.73 | 27.73 | +0.04 (+0.14%) | 413,183 |
| 5 Mar 2024 | CNY | 27.88 | 28.28 | 27.5 | 27.69 | 27.69 | -0.23 (-0.82%) | 625,714 |
| 4 Mar 2024 | CNY | 28.72 | 28.72 | 27.67 | 27.92 | 27.92 | -0.41 (-1.45%) | 520,796 |
| 1 Mar 2024 | CNY | 27.96 | 28.9 | 27.96 | 28.33 | 28.33 | +0.62 (+2.24%) | 927,692 |
| 29 Feb 2024 | CNY | 26.4 | 28 | 26.4 | 27.71 | 27.71 | +0.96 (+3.59%) | 722,234 |
| 28 Feb 2024 | CNY | 29.77 | 30.87 | 26.71 | 26.75 | 26.75 | -3.02 (-10.14%) | 1,357,410 |
| 27 Feb 2024 | CNY | 28.26 | 29.97 | 28.09 | 29.77 | 29.77 | +1.22 (+4.27%) | 507,882 |
| 26 Feb 2024 | CNY | 28.6 | 29.14 | 27.83 | 28.55 | 28.55 | -0.33 (-1.14%) | 604,102 |
| 23 Feb 2024 | CNY | 27 | 28.99 | 26.69 | 28.88 | 28.88 | +1.98 (+7.36%) | 832,459 |
| 22 Feb 2024 | CNY | 26.51 | 27.19 | 26.04 | 26.9 | 26.9 | +0.42 (+1.59%) | 399,360 |
| 21 Feb 2024 | CNY | 26 | 27.17 | 25.41 | 26.48 | 26.48 | +0.42 (+1.61%) | 509,285 |
| 20 Feb 2024 | CNY | 26.03 | 26.36 | 25.27 | 26.06 | 26.06 | +0.03 (+0.12%) | 446,398 |
