| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 37.49 | 38.97 | 37.38 | 38.15 | 38.15 | +0.47 (+1.25%) | 1,509,330 |
| 1 Apr 2024 | CNY | 36.19 | 37.87 | 36.18 | 37.68 | 37.68 | +1.4 (+3.86%) | 1,273,097 |
| 29 Mar 2024 | CNY | 35.45 | 36.5 | 35.3 | 36.28 | 36.28 | +0.81 (+2.28%) | 631,866 |
| 28 Mar 2024 | CNY | 34.78 | 35.95 | 34.37 | 35.47 | 35.47 | +0.77 (+2.22%) | 1,049,439 |
| 27 Mar 2024 | CNY | 36.23 | 36.33 | 34.66 | 34.7 | 34.7 | -1.33 (-3.69%) | 947,906 |
| 26 Mar 2024 | CNY | 36.4 | 36.88 | 35.3 | 36.03 | 36.03 | -0.36 (-0.99%) | 1,138,273 |
| 25 Mar 2024 | CNY | 38.3 | 38.32 | 36.27 | 36.39 | 36.39 | -1.87 (-4.89%) | 1,201,255 |
| 22 Mar 2024 | CNY | 39.7 | 39.85 | 38.26 | 38.26 | 38.26 | -1.4 (-3.53%) | 1,223,400 |
| 21 Mar 2024 | CNY | 40.18 | 40.25 | 39.13 | 39.66 | 39.66 | -0.39 (-0.97%) | 1,413,812 |
| 20 Mar 2024 | CNY | 40.25 | 40.45 | 39.61 | 40.05 | 40.05 | -0.08 (-0.20%) | 1,456,187 |
| 19 Mar 2024 | CNY | 39.81 | 40.4 | 39.66 | 40.13 | 40.13 | +0.33 (+0.83%) | 1,759,464 |
| 18 Mar 2024 | CNY | 39.49 | 39.86 | 38.8 | 39.8 | 39.8 | +0.66 (+1.69%) | 1,597,700 |
| 15 Mar 2024 | CNY | 39.13 | 39.14 | 37.99 | 39.14 | 39.14 | +0.03 (+0.08%) | 1,163,474 |
| 14 Mar 2024 | CNY | 38.95 | 39.38 | 38.48 | 39.11 | 39.11 | 0.0 (0.0%) | 1,240,787 |
| 13 Mar 2024 | CNY | 39.12 | 39.46 | 38.95 | 39.11 | 39.11 | -0.23 (-0.58%) | 918,800 |
| 12 Mar 2024 | CNY | 38.88 | 39.43 | 38.61 | 39.34 | 39.34 | +0.56 (+1.44%) | 1,051,314 |
| 11 Mar 2024 | CNY | 38.48 | 38.78 | 38.15 | 38.78 | 38.78 | +0.38 (+0.99%) | 834,283 |
| 8 Mar 2024 | CNY | 38.54 | 39.5 | 37.92 | 38.4 | 38.4 | -0.14 (-0.36%) | 920,987 |
| 7 Mar 2024 | CNY | 39.7 | 40.27 | 37.9 | 38.54 | 38.54 | -0.69 (-1.76%) | 1,424,700 |
| 6 Mar 2024 | CNY | 37.49 | 39.46 | 37.22 | 39.23 | 39.23 | +1.93 (+5.17%) | 1,666,332 |
| 5 Mar 2024 | CNY | 38.43 | 38.43 | 37 | 37.3 | 37.3 | -1.25 (-3.24%) | 1,384,090 |
| 4 Mar 2024 | CNY | 39 | 39.96 | 38.13 | 38.55 | 38.55 | -0.45 (-1.15%) | 1,265,008 |
| 1 Mar 2024 | CNY | 38.93 | 39.38 | 38.42 | 39 | 39 | +0.15 (+0.39%) | 1,116,374 |
| 29 Feb 2024 | CNY | 37.86 | 39.18 | 37.61 | 38.85 | 38.85 | +0.99 (+2.61%) | 1,527,200 |
| 28 Feb 2024 | CNY | 40.36 | 41.66 | 37.79 | 37.86 | 37.86 | -2.51 (-6.22%) | 2,859,924 |
| 27 Feb 2024 | CNY | 39.01 | 40.37 | 38.72 | 40.37 | 40.37 | +1.52 (+3.91%) | 1,392,913 |
| 26 Feb 2024 | CNY | 38.69 | 39.8 | 38.14 | 38.85 | 38.85 | +0.5 (+1.30%) | 1,363,272 |
| 23 Feb 2024 | CNY | 37.91 | 38.36 | 37.26 | 38.35 | 38.35 | +0.53 (+1.40%) | 1,415,805 |
| 22 Feb 2024 | CNY | 37.7 | 38.16 | 37.09 | 37.82 | 37.82 | +0.17 (+0.45%) | 998,806 |
| 21 Feb 2024 | CNY | 36.8 | 39.09 | 36.61 | 37.65 | 37.65 | +0.35 (+0.94%) | 1,560,025 |
