| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 25.69 | 27.17 | 25.25 | 26.51 | 26.51 | +0.7 (+2.71%) | 2,370,840 |
| 17 Apr 2024 | CNY | 24.49 | 26.05 | 24.49 | 25.81 | 25.81 | +1.49 (+6.13%) | 1,980,750 |
| 16 Apr 2024 | CNY | 25.85 | 26.06 | 23.8 | 24.32 | 24.32 | -1.76 (-6.75%) | 2,732,405 |
| 15 Apr 2024 | CNY | 27.88 | 28.26 | 25.54 | 26.08 | 26.08 | -1.86 (-6.66%) | 2,704,752 |
| 12 Apr 2024 | CNY | 28.3 | 28.77 | 27.85 | 27.94 | 27.94 | -0.47 (-1.65%) | 1,131,501 |
| 11 Apr 2024 | CNY | 28.97 | 29.27 | 28.2 | 28.41 | 28.41 | -0.86 (-2.94%) | 1,721,453 |
| 10 Apr 2024 | CNY | 29.29 | 31.15 | 29.15 | 29.27 | 29.27 | +0.04 (+0.14%) | 2,703,584 |
| 9 Apr 2024 | CNY | 27.68 | 29.47 | 27.68 | 29.23 | 29.23 | +1.5 (+5.41%) | 2,449,296 |
| 8 Apr 2024 | CNY | 29.39 | 29.39 | 27.69 | 27.73 | 27.73 | -1.59 (-5.42%) | 2,350,507 |
| 3 Apr 2024 | CNY | 30.5 | 30.5 | 29 | 29.32 | 29.32 | -1.1 (-3.62%) | 2,172,004 |
| 2 Apr 2024 | CNY | 31 | 31.3 | 29.61 | 30.42 | 30.42 | -0.59 (-1.90%) | 2,330,613 |
| 1 Apr 2024 | CNY | 30.9 | 31.34 | 30.62 | 31.01 | 31.01 | +0.17 (+0.55%) | 3,062,516 |
| 29 Mar 2024 | CNY | 31 | 32.45 | 29.82 | 30.84 | 30.84 | +0.74 (+2.46%) | 3,661,928 |
| 28 Mar 2024 | CNY | 28.68 | 30.28 | 28.68 | 30.1 | 30.1 | +1.7 (+5.99%) | 3,602,060 |
| 27 Mar 2024 | CNY | 31.9 | 31.9 | 28.4 | 28.4 | 28.4 | -2.99 (-9.53%) | 3,352,327 |
| 26 Mar 2024 | CNY | 30.68 | 32.31 | 30.61 | 31.39 | 31.39 | -0.1 (-0.32%) | 1,946,140 |
| 25 Mar 2024 | CNY | 33.58 | 34.49 | 31.2 | 31.49 | 31.49 | -1.85 (-5.55%) | 4,036,217 |
| 22 Mar 2024 | CNY | 32.18 | 33.84 | 31.5 | 33.34 | 33.34 | +1 (+3.09%) | 3,192,718 |
| 21 Mar 2024 | CNY | 32.6 | 33 | 31.82 | 32.34 | 32.34 | -0.21 (-0.65%) | 2,021,283 |
| 20 Mar 2024 | CNY | 33 | 33.75 | 32.4 | 32.55 | 32.55 | -0.42 (-1.27%) | 2,193,836 |
| 19 Mar 2024 | CNY | 32.93 | 33.92 | 32.1 | 32.97 | 32.97 | -0.13 (-0.39%) | 2,880,199 |
| 18 Mar 2024 | CNY | 32 | 33.16 | 31.4 | 33.1 | 33.1 | +1.7 (+5.41%) | 2,893,351 |
| 15 Mar 2024 | CNY | 30.4 | 31.84 | 30.3 | 31.4 | 31.4 | +0.8 (+2.61%) | 2,483,211 |
| 14 Mar 2024 | CNY | 30.87 | 30.87 | 30 | 30.6 | 30.6 | +0.02 (+0.07%) | 1,551,025 |
| 13 Mar 2024 | CNY | 30.4 | 31.1 | 30.16 | 30.58 | 30.58 | +0.23 (+0.76%) | 2,023,697 |
| 12 Mar 2024 | CNY | 30.3 | 30.49 | 29.45 | 30.35 | 30.35 | +0.47 (+1.57%) | 1,860,300 |
| 11 Mar 2024 | CNY | 28.47 | 29.88 | 28.18 | 29.88 | 29.88 | +1.41 (+4.95%) | 2,271,180 |
| 8 Mar 2024 | CNY | 27.86 | 28.7 | 27.84 | 28.47 | 28.47 | +0.57 (+2.04%) | 1,197,487 |
| 7 Mar 2024 | CNY | 28.74 | 29.05 | 27.9 | 27.9 | 27.9 | -0.84 (-2.92%) | 1,334,541 |
| 6 Mar 2024 | CNY | 28.3 | 29.2 | 27.91 | 28.74 | 28.74 | +0.23 (+0.81%) | 1,136,573 |
