| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 39.08 | 39.44 | 38.45 | 38.68 | 38.68 | -0.34 (-0.87%) | 13,437,350 |
| 11 Apr 2024 | CNY | 39.3 | 39.88 | 38.65 | 39.02 | 39.02 | -1 (-2.50%) | 17,974,450 |
| 10 Apr 2024 | CNY | 41.72 | 41.88 | 39.84 | 40.02 | 40.02 | -1.2 (-2.91%) | 17,068,260 |
| 9 Apr 2024 | CNY | 40.51 | 41.8 | 40.2 | 41.22 | 41.22 | +0.6 (+1.48%) | 19,668,440 |
| 8 Apr 2024 | CNY | 40.95 | 42.39 | 40.42 | 40.62 | 40.62 | -0.39 (-0.95%) | 26,452,830 |
| 3 Apr 2024 | CNY | 40.19 | 42.9 | 39.62 | 41.01 | 41.01 | +0.82 (+2.04%) | 38,431,760 |
| 2 Apr 2024 | CNY | 39.1 | 40.51 | 38.81 | 40.19 | 40.19 | +1.44 (+3.72%) | 30,375,130 |
| 1 Apr 2024 | CNY | 36.99 | 38.79 | 36.99 | 38.75 | 38.75 | +2.03 (+5.53%) | 23,068,200 |
| 29 Mar 2024 | CNY | 36.38 | 37.55 | 36.28 | 36.72 | 36.72 | +0.3 (+0.82%) | 14,537,500 |
| 28 Mar 2024 | CNY | 36.57 | 36.96 | 36.08 | 36.42 | 36.42 | +0.21 (+0.58%) | 12,976,820 |
| 27 Mar 2024 | CNY | 37.45 | 37.45 | 36.2 | 36.21 | 36.21 | -1.35 (-3.59%) | 11,539,350 |
| 26 Mar 2024 | CNY | 37.1 | 38 | 36.66 | 37.56 | 37.56 | +0.35 (+0.94%) | 17,152,460 |
| 25 Mar 2024 | CNY | 37.47 | 38.19 | 36.95 | 37.21 | 37.21 | -0.5 (-1.33%) | 17,362,710 |
| 22 Mar 2024 | CNY | 39.19 | 39.43 | 37.5 | 37.71 | 37.71 | -1.83 (-4.63%) | 22,926,320 |
| 21 Mar 2024 | CNY | 40.78 | 41.1 | 39.37 | 39.54 | 39.54 | -1.07 (-2.63%) | 16,792,740 |
| 20 Mar 2024 | CNY | 40.11 | 40.78 | 39.83 | 40.61 | 40.61 | +0.33 (+0.82%) | 14,397,520 |
| 19 Mar 2024 | CNY | 40.59 | 41.32 | 40.24 | 40.28 | 40.28 | -0.7 (-1.71%) | 17,501,920 |
| 18 Mar 2024 | CNY | 41.17 | 41.45 | 39.66 | 40.98 | 40.98 | +0.19 (+0.47%) | 32,918,310 |
| 15 Mar 2024 | CNY | 39.98 | 41.5 | 39.2 | 40.79 | 40.79 | +2.58 (+6.75%) | 51,806,470 |
| 14 Mar 2024 | CNY | 38.55 | 39.25 | 38.1 | 38.21 | 38.21 | -0.3 (-0.78%) | 21,911,110 |
| 13 Mar 2024 | CNY | 38.5 | 39.1 | 37.88 | 38.51 | 38.51 | +0.21 (+0.55%) | 18,045,180 |
| 12 Mar 2024 | CNY | 38.5 | 39.13 | 38.12 | 38.3 | 38.3 | -0.09 (-0.23%) | 21,115,430 |
| 11 Mar 2024 | CNY | 36.46 | 39.16 | 36.46 | 38.39 | 38.39 | +2.46 (+6.85%) | 39,287,840 |
| 8 Mar 2024 | CNY | 35.28 | 36.02 | 35.27 | 35.93 | 35.93 | +0.65 (+1.84%) | 18,654,410 |
| 7 Mar 2024 | CNY | 35.95 | 36.37 | 35.28 | 35.28 | 35.28 | -0.37 (-1.04%) | 20,511,130 |
| 6 Mar 2024 | CNY | 35.35 | 36.1 | 34.85 | 35.65 | 35.65 | -0.32 (-0.89%) | 20,224,780 |
| 5 Mar 2024 | CNY | 37 | 37.01 | 35.88 | 35.97 | 35.97 | -1.81 (-4.79%) | 29,825,110 |
| 4 Mar 2024 | CNY | 37.98 | 38.36 | 37.18 | 37.78 | 37.78 | +0.37 (+0.99%) | 32,603,600 |
| 1 Mar 2024 | CNY | 37.53 | 38.29 | 36.93 | 37.41 | 37.41 | -0.11 (-0.29%) | 34,536,140 |
| 29 Feb 2024 | CNY | 34.06 | 37.52 | 34.06 | 37.52 | 37.52 | +3.41 (+10.00%) | 52,024,980 |
