| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 39.96 | 40.48 | 39.86 | 40.37 | 40.37 | +0.38 (+0.95%) | 25,537,449 |
| 2 Apr 2024 | CNY | 40 | 40.39 | 39.81 | 39.99 | 39.99 | -0.13 (-0.32%) | 30,917,471 |
| 1 Apr 2024 | CNY | 39.5 | 40.28 | 39.46 | 40.12 | 40.12 | +0.81 (+2.06%) | 38,507,559 |
| 29 Mar 2024 | CNY | 39.1 | 39.45 | 38.88 | 39.31 | 39.31 | +0.11 (+0.28%) | 13,791,730 |
| 28 Mar 2024 | CNY | 38.95 | 39.5 | 38.38 | 39.2 | 39.2 | +0.53 (+1.37%) | 46,044,061 |
| 27 Mar 2024 | CNY | 38.02 | 39.08 | 38.02 | 38.67 | 38.67 | +0.57 (+1.50%) | 45,811,959 |
| 26 Mar 2024 | CNY | 38.14 | 38.33 | 37.8 | 38.1 | 38.1 | -0.06 (-0.16%) | 33,520,860 |
| 25 Mar 2024 | CNY | 38.01 | 38.62 | 37.85 | 38.16 | 38.16 | +0.02 (+0.05%) | 33,678,792 |
| 22 Mar 2024 | CNY | 37.9 | 38.25 | 37.77 | 38.14 | 38.14 | +0.22 (+0.58%) | 29,490,523 |
| 21 Mar 2024 | CNY | 38.3 | 38.39 | 37.8 | 37.92 | 37.92 | -0.33 (-0.86%) | 31,192,403 |
| 20 Mar 2024 | CNY | 38.26 | 38.46 | 37.75 | 38.25 | 38.25 | -0.03 (-0.08%) | 31,623,268 |
| 19 Mar 2024 | CNY | 38.25 | 38.57 | 38.1 | 38.28 | 38.28 | -0.02 (-0.05%) | 30,884,365 |
| 18 Mar 2024 | CNY | 38.84 | 38.89 | 38.02 | 38.3 | 38.3 | -0.52 (-1.34%) | 52,370,520 |
| 15 Mar 2024 | CNY | 39.59 | 39.61 | 38.51 | 38.82 | 38.82 | -0.73 (-1.85%) | 48,550,854 |
| 14 Mar 2024 | CNY | 39.33 | 40.03 | 39.31 | 39.55 | 39.55 | +0.07 (+0.18%) | 34,813,602 |
| 13 Mar 2024 | CNY | 39.19 | 39.56 | 38.93 | 39.48 | 39.48 | +0.22 (+0.56%) | 41,975,320 |
| 12 Mar 2024 | CNY | 40.46 | 40.46 | 38.9 | 39.26 | 39.26 | -1.21 (-2.99%) | 83,467,251 |
| 11 Mar 2024 | CNY | 40.97 | 41.25 | 40.05 | 40.47 | 40.47 | -0.5 (-1.22%) | 44,482,791 |
| 8 Mar 2024 | CNY | 40.96 | 41.16 | 40.57 | 40.97 | 40.97 | +0.02 (+0.05%) | 26,247,377 |
| 7 Mar 2024 | CNY | 40.44 | 41.17 | 40.31 | 40.95 | 40.95 | +0.83 (+2.07%) | 44,230,625 |
| 6 Mar 2024 | CNY | 40.18 | 40.58 | 40.05 | 40.12 | 40.12 | -0.08 (-0.20%) | 27,965,689 |
| 5 Mar 2024 | CNY | 39.99 | 40.26 | 39.54 | 40.2 | 40.2 | +0.13 (+0.32%) | 41,534,196 |
| 4 Mar 2024 | CNY | 40.4 | 41 | 39.84 | 40.07 | 40.07 | +0.06 (+0.15%) | 51,299,213 |
| 1 Mar 2024 | CNY | 39.08 | 40.02 | 38.94 | 40.01 | 40.01 | +0.96 (+2.46%) | 49,235,127 |
| 29 Feb 2024 | CNY | 38.8 | 39.19 | 38.7 | 39.05 | 39.05 | +0.25 (+0.64%) | 33,944,025 |
| 28 Feb 2024 | CNY | 38.87 | 39.19 | 38.55 | 38.8 | 38.8 | -0.08 (-0.21%) | 35,133,409 |
| 27 Feb 2024 | CNY | 38.76 | 39 | 38.52 | 38.88 | 38.88 | 0.0 (0.0%) | 35,105,044 |
| 26 Feb 2024 | CNY | 38.66 | 39.34 | 38.61 | 38.88 | 38.88 | +0.76 (+1.99%) | 48,760,694 |
| 23 Feb 2024 | CNY | 38.35 | 38.41 | 37.9 | 38.12 | 38.12 | -0.16 (-0.42%) | 34,173,798 |
| 22 Feb 2024 | CNY | 37.7 | 38.3 | 37.6 | 38.28 | 38.28 | +0.41 (+1.08%) | 31,474,565 |
