| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.56 | 32.97 | 31.42 | 32.02 | 32.02 | +0.62 (+1.97%) | 680,640 |
| 11 Apr 2024 | CNY | 31.23 | 31.75 | 30.52 | 31.4 | 31.4 | +0.38 (+1.23%) | 328,290 |
| 10 Apr 2024 | CNY | 31.1 | 31.71 | 30.58 | 31.02 | 31.02 | -0.05 (-0.16%) | 444,900 |
| 9 Apr 2024 | CNY | 30.26 | 31.26 | 30.03 | 31.07 | 31.07 | +0.89 (+2.95%) | 363,870 |
| 8 Apr 2024 | CNY | 30.63 | 30.78 | 30.1 | 30.18 | 30.18 | -0.57 (-1.85%) | 230,330 |
| 3 Apr 2024 | CNY | 30.87 | 31.02 | 30.55 | 30.75 | 30.75 | -0.12 (-0.39%) | 172,780 |
| 2 Apr 2024 | CNY | 30.76 | 31.09 | 30.61 | 30.87 | 30.87 | +0.02 (+0.06%) | 197,930 |
| 1 Apr 2024 | CNY | 30.8 | 31.35 | 30.53 | 30.85 | 30.85 | +0.2 (+0.65%) | 538,260 |
| 29 Mar 2024 | CNY | 30.18 | 30.85 | 30.08 | 30.65 | 30.65 | +0.27 (+0.89%) | 219,680 |
| 28 Mar 2024 | CNY | 29 | 30.6 | 28.98 | 30.38 | 30.38 | +0.86 (+2.91%) | 482,480 |
| 27 Mar 2024 | CNY | 30.04 | 30.38 | 29.35 | 29.52 | 29.52 | -0.56 (-1.86%) | 291,660 |
| 26 Mar 2024 | CNY | 30.14 | 30.68 | 29.69 | 30.08 | 30.08 | -0.12 (-0.40%) | 312,300 |
| 25 Mar 2024 | CNY | 30.1 | 31.11 | 29.6 | 30.2 | 30.2 | +0.1 (+0.33%) | 574,450 |
| 22 Mar 2024 | CNY | 30.5 | 30.6 | 29.9 | 30.1 | 30.1 | -0.5 (-1.63%) | 334,830 |
| 21 Mar 2024 | CNY | 31.49 | 31.49 | 30.36 | 30.6 | 30.6 | -0.3 (-0.97%) | 517,460 |
| 20 Mar 2024 | CNY | 29.98 | 31.05 | 29.84 | 30.9 | 30.9 | +0.9 (+3%) | 751,740 |
| 19 Mar 2024 | CNY | 30.01 | 30.8 | 29.66 | 30 | 30 | -0.04 (-0.13%) | 799,790 |
| 18 Mar 2024 | CNY | 29.65 | 30.13 | 29.55 | 30.04 | 30.04 | +0.31 (+1.04%) | 468,990 |
| 15 Mar 2024 | CNY | 29.2 | 29.9 | 29 | 29.73 | 29.73 | +0.42 (+1.43%) | 430,450 |
| 14 Mar 2024 | CNY | 29.66 | 30.02 | 28.8 | 29.31 | 29.31 | -0.57 (-1.91%) | 476,120 |
| 13 Mar 2024 | CNY | 29.7 | 30.3 | 29.41 | 29.88 | 29.88 | +0.12 (+0.40%) | 456,090 |
| 12 Mar 2024 | CNY | 28.6 | 30.18 | 28.55 | 29.76 | 29.76 | +1.18 (+4.13%) | 1,154,410 |
| 11 Mar 2024 | CNY | 29.24 | 29.36 | 28 | 28.58 | 28.58 | -0.66 (-2.26%) | 1,187,490 |
| 8 Mar 2024 | CNY | 29.17 | 29.86 | 28.82 | 29.24 | 29.24 | +0.08 (+0.27%) | 651,320 |
| 7 Mar 2024 | CNY | 28.58 | 29.84 | 28.34 | 29.16 | 29.16 | +0.71 (+2.50%) | 1,046,350 |
| 6 Mar 2024 | CNY | 26.9 | 29.19 | 26.85 | 28.45 | 28.45 | +1.45 (+5.37%) | 1,583,710 |
| 5 Mar 2024 | CNY | 27.59 | 27.67 | 26.52 | 27 | 27 | -0.26 (-0.95%) | 551,510 |
| 4 Mar 2024 | CNY | 27.6 | 27.74 | 26.66 | 27.26 | 27.26 | -0.34 (-1.23%) | 497,830 |
| 1 Mar 2024 | CNY | 27.97 | 28.21 | 27.03 | 27.6 | 27.6 | -0.28 (-1.00%) | 454,550 |
| 29 Feb 2024 | CNY | 27 | 28.32 | 26.63 | 27.88 | 27.88 | +0.51 (+1.86%) | 853,900 |
