| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.74 | 33.5 | 31.55 | 32.63 | 32.63 | +1.14 (+3.62%) | 66,921,170 |
| 11 Apr 2024 | CNY | 31.59 | 31.98 | 31.37 | 31.49 | 31.49 | -0.06 (-0.19%) | 40,199,120 |
| 10 Apr 2024 | CNY | 32.61 | 32.68 | 31.21 | 31.55 | 31.55 | -1.03 (-3.16%) | 43,884,730 |
| 9 Apr 2024 | CNY | 33.18 | 33.33 | 32.2 | 32.58 | 32.58 | -0.53 (-1.60%) | 40,547,370 |
| 8 Apr 2024 | CNY | 33.7 | 34.65 | 33.09 | 33.11 | 33.11 | -0.85 (-2.50%) | 49,617,580 |
| 3 Apr 2024 | CNY | 35.35 | 35.57 | 33.9 | 33.96 | 33.96 | -1.2 (-3.41%) | 65,060,110 |
| 2 Apr 2024 | CNY | 35.7 | 36.46 | 34.96 | 35.16 | 35.16 | -1.64 (-4.46%) | 99,599,470 |
| 1 Apr 2024 | CNY | 35.6 | 37.18 | 35.59 | 36.8 | 36.8 | +3 (+8.88%) | 141,240,250 |
| 29 Mar 2024 | CNY | 31.46 | 34.83 | 31.18 | 33.8 | 33.8 | +2.14 (+6.76%) | 86,838,060 |
| 28 Mar 2024 | CNY | 31.26 | 32.6 | 31 | 31.66 | 31.66 | +0.5 (+1.60%) | 49,864,490 |
| 27 Mar 2024 | CNY | 32.88 | 32.99 | 31.16 | 31.16 | 31.16 | -1.59 (-4.85%) | 43,856,980 |
| 26 Mar 2024 | CNY | 33.5 | 34.19 | 32.32 | 32.75 | 32.75 | -1.01 (-2.99%) | 54,703,360 |
| 25 Mar 2024 | CNY | 34.33 | 34.97 | 33.67 | 33.76 | 33.76 | -0.56 (-1.63%) | 43,450,430 |
| 22 Mar 2024 | CNY | 34.52 | 35.06 | 34.21 | 34.32 | 34.32 | -0.34 (-0.98%) | 43,967,800 |
| 21 Mar 2024 | CNY | 35.3 | 35.67 | 34.63 | 34.66 | 34.66 | -1.04 (-2.91%) | 59,372,300 |
| 20 Mar 2024 | CNY | 34.61 | 37.1 | 34.61 | 35.7 | 35.7 | +0.93 (+2.67%) | 92,183,690 |
| 19 Mar 2024 | CNY | 34.89 | 35.22 | 34.38 | 34.77 | 34.77 | -0.45 (-1.28%) | 47,571,520 |
| 18 Mar 2024 | CNY | 35.5 | 35.69 | 34.86 | 35.22 | 35.22 | +0.29 (+0.83%) | 57,986,530 |
| 15 Mar 2024 | CNY | 34.37 | 35.08 | 33.9 | 34.93 | 34.93 | +0.27 (+0.78%) | 56,520,940 |
| 14 Mar 2024 | CNY | 33.99 | 35.21 | 33.79 | 34.66 | 34.66 | -0.28 (-0.80%) | 57,117,560 |
| 13 Mar 2024 | CNY | 35.86 | 36.05 | 34.79 | 34.94 | 34.94 | -0.09 (-0.26%) | 67,946,590 |
| 12 Mar 2024 | CNY | 35.63 | 36.05 | 34.63 | 35.03 | 35.03 | -1.09 (-3.02%) | 72,106,920 |
| 11 Mar 2024 | CNY | 33.8 | 36.36 | 33.61 | 36.12 | 36.12 | +1.48 (+4.27%) | 93,594,870 |
| 8 Mar 2024 | CNY | 33.6 | 34.77 | 32.97 | 34.64 | 34.64 | +1.6 (+4.84%) | 76,321,460 |
| 7 Mar 2024 | CNY | 34.15 | 34.97 | 33 | 33.04 | 33.04 | -0.96 (-2.82%) | 68,390,760 |
| 6 Mar 2024 | CNY | 33.6 | 34.64 | 33.57 | 34 | 34 | -0.05 (-0.15%) | 59,615,590 |
| 5 Mar 2024 | CNY | 33.73 | 35.5 | 33.51 | 34.05 | 34.05 | -0.41 (-1.19%) | 98,513,370 |
| 4 Mar 2024 | CNY | 34.31 | 35.18 | 33.31 | 34.46 | 34.46 | +0.77 (+2.29%) | 104,528,000 |
| 1 Mar 2024 | CNY | 31.75 | 34.1 | 31.57 | 33.69 | 33.69 | +1.96 (+6.18%) | 99,281,760 |
| 29 Feb 2024 | CNY | 30 | 31.98 | 30 | 31.73 | 31.73 | +1.86 (+6.23%) | 64,342,170 |
