| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 32 | 32.29 | 31.68 | 32.13 | 32.13 | +0.41 (+1.29%) | 2,058,300 |
| 8 Apr 2024 | CNY | 32.15 | 32.58 | 31.72 | 31.72 | 31.72 | -0.57 (-1.77%) | 2,296,800 |
| 3 Apr 2024 | CNY | 32.6 | 32.7 | 31.66 | 32.29 | 32.29 | -0.47 (-1.43%) | 3,414,400 |
| 2 Apr 2024 | CNY | 33 | 33.45 | 32.5 | 32.76 | 32.76 | -0.18 (-0.55%) | 4,276,430 |
| 1 Apr 2024 | CNY | 32.91 | 33.15 | 32.48 | 32.94 | 32.94 | +0.1 (+0.30%) | 4,269,870 |
| 29 Mar 2024 | CNY | 33.4 | 33.56 | 32.14 | 32.84 | 32.84 | -0.36 (-1.08%) | 2,760,800 |
| 28 Mar 2024 | CNY | 31.5 | 33.79 | 31.5 | 33.2 | 33.2 | +1.44 (+4.53%) | 5,255,000 |
| 27 Mar 2024 | CNY | 33.4 | 33.44 | 31.76 | 31.76 | 31.76 | -1.6 (-4.80%) | 3,250,470 |
| 26 Mar 2024 | CNY | 33 | 33.83 | 32.96 | 33.36 | 33.36 | +0.28 (+0.85%) | 3,076,900 |
| 25 Mar 2024 | CNY | 34.3 | 34.69 | 33.06 | 33.08 | 33.08 | -0.92 (-2.71%) | 3,370,700 |
| 22 Mar 2024 | CNY | 34.49 | 34.59 | 33.67 | 34 | 34 | -1 (-2.86%) | 3,920,500 |
| 21 Mar 2024 | CNY | 34.5 | 35.35 | 34.06 | 35 | 35 | +0.32 (+0.92%) | 5,188,126 |
| 20 Mar 2024 | CNY | 34.17 | 34.98 | 34.17 | 34.68 | 34.68 | +0.24 (+0.70%) | 3,597,434 |
| 19 Mar 2024 | CNY | 35.35 | 35.35 | 34.43 | 34.44 | 34.44 | -1.04 (-2.93%) | 5,621,100 |
| 18 Mar 2024 | CNY | 35.3 | 36.1 | 34.67 | 35.48 | 35.48 | +0.18 (+0.51%) | 6,727,804 |
| 15 Mar 2024 | CNY | 34.2 | 35.35 | 34 | 35.3 | 35.3 | +1.3 (+3.82%) | 6,466,926 |
| 14 Mar 2024 | CNY | 34.17 | 34.64 | 33.17 | 34 | 34 | -0.09 (-0.26%) | 3,824,826 |
| 13 Mar 2024 | CNY | 34 | 34.2 | 33.35 | 34.09 | 34.09 | -0.48 (-1.39%) | 5,613,045 |
| 12 Mar 2024 | CNY | 32.5 | 35.31 | 32.24 | 34.57 | 34.57 | +2.18 (+6.73%) | 6,717,139 |
| 11 Mar 2024 | CNY | 31.6 | 32.9 | 31.42 | 32.39 | 32.39 | +0.43 (+1.35%) | 4,149,610 |
| 8 Mar 2024 | CNY | 31.69 | 32.55 | 31.31 | 31.96 | 31.96 | +0.22 (+0.69%) | 3,743,100 |
| 7 Mar 2024 | CNY | 32.5 | 32.88 | 30.82 | 31.74 | 31.74 | +0.14 (+0.44%) | 5,258,100 |
| 6 Mar 2024 | CNY | 30.26 | 31.81 | 30.24 | 31.6 | 31.6 | +1.25 (+4.12%) | 5,072,900 |
| 5 Mar 2024 | CNY | 30.45 | 30.96 | 30.2 | 30.35 | 30.35 | +0.26 (+0.86%) | 3,245,700 |
| 4 Mar 2024 | CNY | 30.24 | 30.24 | 29.2 | 30.09 | 30.09 | -0.16 (-0.53%) | 2,832,360 |
| 1 Mar 2024 | CNY | 29.79 | 30.88 | 29.62 | 30.25 | 30.25 | +0.45 (+1.51%) | 3,430,800 |
| 29 Feb 2024 | CNY | 27.83 | 29.8 | 27.81 | 29.8 | 29.8 | +1.82 (+6.50%) | 3,658,500 |
| 28 Feb 2024 | CNY | 31.06 | 31.36 | 27.95 | 27.98 | 27.98 | -2.8 (-9.10%) | 4,977,800 |
| 27 Feb 2024 | CNY | 29.43 | 31.1 | 29.08 | 30.78 | 30.78 | +1.35 (+4.59%) | 3,560,600 |
| 26 Feb 2024 | CNY | 29.33 | 29.99 | 29.18 | 29.43 | 29.43 | +0.27 (+0.93%) | 2,511,100 |
