| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.4 | 31.47 | 30.85 | 30.92 | 30.92 | -0.32 (-1.02%) | 24,932,670 |
| 11 Apr 2024 | CNY | 31.06 | 31.46 | 30.92 | 31.24 | 31.24 | +0.06 (+0.19%) | 20,755,700 |
| 10 Apr 2024 | CNY | 31.84 | 31.84 | 31.07 | 31.18 | 31.18 | -0.66 (-2.07%) | 26,366,370 |
| 9 Apr 2024 | CNY | 31.58 | 31.94 | 31.31 | 31.84 | 31.84 | +0.24 (+0.76%) | 25,628,670 |
| 8 Apr 2024 | CNY | 31.76 | 31.9 | 31.53 | 31.6 | 31.6 | -0.18 (-0.57%) | 22,759,140 |
| 3 Apr 2024 | CNY | 32.19 | 32.25 | 31.58 | 31.78 | 31.78 | -0.41 (-1.27%) | 34,314,680 |
| 2 Apr 2024 | CNY | 32.96 | 32.98 | 32.05 | 32.19 | 32.19 | -0.66 (-2.01%) | 34,644,250 |
| 1 Apr 2024 | CNY | 32.21 | 33 | 32.21 | 32.85 | 32.85 | +0.69 (+2.15%) | 39,480,890 |
| 29 Mar 2024 | CNY | 32.42 | 32.69 | 32 | 32.16 | 32.16 | -0.39 (-1.20%) | 29,514,840 |
| 28 Mar 2024 | CNY | 32.31 | 32.92 | 32.18 | 32.55 | 32.55 | +0.1 (+0.31%) | 28,073,170 |
| 27 Mar 2024 | CNY | 32.35 | 32.8 | 32.03 | 32.45 | 32.45 | +0.1 (+0.31%) | 29,912,390 |
| 26 Mar 2024 | CNY | 32.3 | 32.55 | 32.02 | 32.35 | 32.35 | -0.3 (-0.92%) | 27,426,420 |
| 25 Mar 2024 | CNY | 32.7 | 33.45 | 32.51 | 32.65 | 32.65 | -0.08 (-0.24%) | 29,749,650 |
| 22 Mar 2024 | CNY | 33.3 | 33.3 | 32.61 | 32.73 | 32.73 | -0.63 (-1.89%) | 35,787,670 |
| 21 Mar 2024 | CNY | 33.5 | 33.62 | 33.26 | 33.36 | 33.36 | -0.11 (-0.33%) | 30,098,100 |
| 20 Mar 2024 | CNY | 33.2 | 33.48 | 33.11 | 33.47 | 33.47 | +0.15 (+0.45%) | 32,544,020 |
| 19 Mar 2024 | CNY | 33.4 | 33.57 | 33.21 | 33.32 | 33.32 | -0.19 (-0.57%) | 33,092,140 |
| 18 Mar 2024 | CNY | 33.38 | 33.52 | 33.06 | 33.51 | 33.51 | +0.25 (+0.75%) | 40,386,950 |
| 15 Mar 2024 | CNY | 33.44 | 33.44 | 32.95 | 33.26 | 33.26 | -0.21 (-0.63%) | 41,338,900 |
| 14 Mar 2024 | CNY | 33.88 | 34.12 | 33.33 | 33.47 | 33.47 | -0.54 (-1.59%) | 32,845,930 |
| 13 Mar 2024 | CNY | 34.34 | 34.63 | 33.98 | 34.01 | 34.01 | -0.34 (-0.99%) | 35,351,350 |
| 12 Mar 2024 | CNY | 34.21 | 34.43 | 33.85 | 34.35 | 34.35 | +0.15 (+0.44%) | 40,384,720 |
| 11 Mar 2024 | CNY | 33.74 | 34.3 | 33.6 | 34.2 | 34.2 | +0.27 (+0.80%) | 34,738,180 |
| 8 Mar 2024 | CNY | 33.99 | 34.17 | 33.36 | 33.93 | 33.93 | -0.02 (-0.06%) | 33,591,010 |
| 7 Mar 2024 | CNY | 34.35 | 34.67 | 33.75 | 33.95 | 33.95 | -0.47 (-1.37%) | 37,215,870 |
| 6 Mar 2024 | CNY | 35 | 35 | 34.33 | 34.42 | 34.42 | -1.1 (-3.10%) | 52,280,960 |
| 5 Mar 2024 | CNY | 34.78 | 36.8 | 34.51 | 35.52 | 35.52 | +0.52 (+1.49%) | 69,496,080 |
| 4 Mar 2024 | CNY | 35.69 | 36.1 | 34.63 | 35 | 35 | -0.68 (-1.91%) | 51,739,880 |
| 1 Mar 2024 | CNY | 34.93 | 35.87 | 34.73 | 35.68 | 35.68 | +0.73 (+2.09%) | 47,080,220 |
| 29 Feb 2024 | CNY | 34.26 | 35.12 | 34.2 | 34.95 | 34.95 | +0.45 (+1.30%) | 34,757,520 |
