| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 38.14 | 38.86 | 37.75 | 37.85 | 37.85 | +0.06 (+0.16%) | 55,996,070 |
| 11 Apr 2024 | CNY | 37.1 | 38.49 | 37.1 | 37.79 | 37.79 | +0.69 (+1.86%) | 62,677,000 |
| 10 Apr 2024 | CNY | 38.23 | 38.3 | 36.85 | 37.1 | 37.1 | -1.37 (-3.56%) | 71,251,740 |
| 9 Apr 2024 | CNY | 39.5 | 39.65 | 37.86 | 38.47 | 38.47 | -1.33 (-3.34%) | 76,139,530 |
| 8 Apr 2024 | CNY | 39.33 | 40.44 | 38.96 | 39.8 | 39.8 | +0.45 (+1.14%) | 65,014,510 |
| 3 Apr 2024 | CNY | 40.99 | 41.2 | 39.01 | 39.35 | 39.35 | -2.2 (-5.29%) | 99,196,970 |
| 2 Apr 2024 | CNY | 43.5 | 44 | 40.99 | 41.55 | 41.55 | -2.48 (-5.63%) | 130,715,390 |
| 1 Apr 2024 | CNY | 42.38 | 44.67 | 42.04 | 44.03 | 44.03 | +1.13 (+2.63%) | 149,128,100 |
| 29 Mar 2024 | CNY | 44.49 | 44.79 | 41.6 | 42.9 | 42.9 | -1.45 (-3.27%) | 203,252,700 |
| 28 Mar 2024 | CNY | 41 | 44.35 | 41 | 44.35 | 44.35 | +4.03 (+10.00%) | 177,530,160 |
| 27 Mar 2024 | CNY | 40.03 | 42 | 39.4 | 40.32 | 40.32 | -0.21 (-0.52%) | 123,236,970 |
| 26 Mar 2024 | CNY | 39.61 | 42.26 | 39.61 | 40.53 | 40.53 | +0.27 (+0.67%) | 111,664,560 |
| 25 Mar 2024 | CNY | 40.71 | 42.18 | 40 | 40.26 | 40.26 | -0.45 (-1.11%) | 92,823,640 |
| 22 Mar 2024 | CNY | 40.91 | 41.53 | 40.22 | 40.71 | 40.71 | -0.35 (-0.85%) | 77,337,480 |
| 21 Mar 2024 | CNY | 41.91 | 42.11 | 41 | 41.06 | 41.06 | -0.79 (-1.89%) | 69,567,110 |
| 20 Mar 2024 | CNY | 41.55 | 42.44 | 41.03 | 41.85 | 41.85 | +0.09 (+0.22%) | 85,744,560 |
| 19 Mar 2024 | CNY | 41.6 | 43.35 | 41.42 | 41.76 | 41.76 | -0.6 (-1.42%) | 122,681,050 |
| 18 Mar 2024 | CNY | 40.15 | 42.4 | 40 | 42.36 | 42.36 | +2.38 (+5.95%) | 157,774,400 |
| 15 Mar 2024 | CNY | 39.29 | 40.15 | 38.58 | 39.98 | 39.98 | +0.68 (+1.73%) | 98,305,240 |
| 14 Mar 2024 | CNY | 39.18 | 40.17 | 38.78 | 39.3 | 39.3 | -0.6 (-1.50%) | 101,064,980 |
| 13 Mar 2024 | CNY | 41.81 | 41.99 | 39.76 | 39.9 | 39.9 | -1.11 (-2.71%) | 121,991,370 |
| 12 Mar 2024 | CNY | 41.41 | 42.12 | 40.56 | 41.01 | 41.01 | -0.72 (-1.73%) | 94,324,800 |
| 11 Mar 2024 | CNY | 40.43 | 41.93 | 40.05 | 41.73 | 41.73 | -0.39 (-0.93%) | 122,617,440 |
| 8 Mar 2024 | CNY | 40.99 | 42.5 | 40.1 | 42.12 | 42.12 | +1.44 (+3.54%) | 138,685,450 |
| 7 Mar 2024 | CNY | 41.8 | 42.5 | 40.12 | 40.68 | 40.68 | -1.15 (-2.75%) | 131,591,130 |
| 6 Mar 2024 | CNY | 41.3 | 42.71 | 40.56 | 41.83 | 41.83 | -0.23 (-0.55%) | 149,153,420 |
| 5 Mar 2024 | CNY | 42 | 44.38 | 41.49 | 42.06 | 42.06 | -1.13 (-2.62%) | 201,466,390 |
| 4 Mar 2024 | CNY | 43 | 44.01 | 42.18 | 43.19 | 43.19 | +2.06 (+5.01%) | 274,310,110 |
| 1 Mar 2024 | CNY | 39 | 41.13 | 39 | 41.13 | 41.13 | +3.74 (+10.00%) | 189,860,690 |
| 29 Feb 2024 | CNY | 35.75 | 37.64 | 35.71 | 37.39 | 37.39 | +1.61 (+4.50%) | 123,494,490 |
