| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 40.21 | 40.22 | 37.8 | 38 | 38 | -2.39 (-5.92%) | 20,331,191 |
| 1 Apr 2024 | CNY | 40.65 | 41.29 | 39.95 | 40.39 | 40.39 | -0.17 (-0.42%) | 15,753,638 |
| 29 Mar 2024 | CNY | 40.51 | 41.55 | 39.88 | 40.56 | 40.56 | -0.45 (-1.10%) | 12,473,631 |
| 28 Mar 2024 | CNY | 38.77 | 41.43 | 38.77 | 41.01 | 41.01 | +2.01 (+5.15%) | 23,871,797 |
| 27 Mar 2024 | CNY | 40.6 | 42.08 | 38.67 | 39 | 39 | -3.12 (-7.41%) | 29,491,503 |
| 26 Mar 2024 | CNY | 45.7 | 46.63 | 42.12 | 42.12 | 42.12 | -4.68 (-10%) | 42,307,939 |
| 25 Mar 2024 | CNY | 48 | 49.61 | 46.51 | 46.8 | 46.8 | +1.7 (+3.77%) | 57,531,133 |
| 22 Mar 2024 | CNY | 42 | 45.1 | 41.2 | 45.1 | 45.1 | +4.1 (+10.00%) | 30,621,673 |
| 21 Mar 2024 | CNY | 43.79 | 44.8 | 40.83 | 41 | 41 | -0.23 (-0.56%) | 28,473,543 |
| 20 Mar 2024 | CNY | 39.71 | 41.23 | 39.4 | 41.23 | 41.23 | +1.25 (+3.13%) | 16,434,863 |
| 19 Mar 2024 | CNY | 40.15 | 41.08 | 39.43 | 39.98 | 39.98 | -0.22 (-0.55%) | 12,021,091 |
| 18 Mar 2024 | CNY | 40.3 | 40.44 | 39.5 | 40.2 | 40.2 | +0.05 (+0.12%) | 9,844,756 |
| 15 Mar 2024 | CNY | 39 | 40.8 | 38.86 | 40.15 | 40.15 | +0.9 (+2.29%) | 12,268,781 |
| 14 Mar 2024 | CNY | 38.93 | 39.5 | 38.5 | 39.25 | 39.25 | -0.13 (-0.33%) | 9,218,456 |
| 13 Mar 2024 | CNY | 39.33 | 40 | 38.86 | 39.38 | 39.38 | +0.62 (+1.60%) | 12,789,899 |
| 12 Mar 2024 | CNY | 38.75 | 39.8 | 38.28 | 38.76 | 38.76 | -0.22 (-0.56%) | 10,348,660 |
| 11 Mar 2024 | CNY | 37.4 | 39.11 | 37.07 | 38.98 | 38.98 | +0.79 (+2.07%) | 10,789,820 |
| 8 Mar 2024 | CNY | 36.94 | 38.34 | 36.48 | 38.19 | 38.19 | +1.62 (+4.43%) | 11,788,671 |
| 7 Mar 2024 | CNY | 38.3 | 38.5 | 36.42 | 36.57 | 36.57 | -1.64 (-4.29%) | 13,028,740 |
| 6 Mar 2024 | CNY | 38 | 38.56 | 37.62 | 38.21 | 38.21 | -0.29 (-0.75%) | 10,691,738 |
| 5 Mar 2024 | CNY | 39.58 | 40.03 | 38.23 | 38.5 | 38.5 | -1.9 (-4.70%) | 17,439,926 |
| 4 Mar 2024 | CNY | 39.19 | 41.3 | 38.7 | 40.4 | 40.4 | +1.2 (+3.06%) | 18,708,661 |
| 1 Mar 2024 | CNY | 39.15 | 39.97 | 38.39 | 39.2 | 39.2 | -0.59 (-1.48%) | 17,501,115 |
| 29 Feb 2024 | CNY | 36.83 | 40.15 | 36.8 | 39.79 | 39.79 | +2.4 (+6.42%) | 21,565,598 |
| 28 Feb 2024 | CNY | 39.79 | 41 | 37.18 | 37.39 | 37.39 | -0.37 (-0.98%) | 28,303,331 |
| 27 Feb 2024 | CNY | 34.8 | 37.76 | 34.6 | 37.76 | 37.76 | +3.43 (+9.99%) | 13,327,089 |
| 26 Feb 2024 | CNY | 34.16 | 35.34 | 33.51 | 34.33 | 34.33 | +0.23 (+0.67%) | 12,758,498 |
| 23 Feb 2024 | CNY | 33.13 | 34.16 | 32.5 | 34.1 | 34.1 | +1.3 (+3.96%) | 13,396,520 |
| 22 Feb 2024 | CNY | 31.78 | 32.86 | 31.7 | 32.8 | 32.8 | +1.88 (+6.08%) | 13,316,974 |
| 21 Feb 2024 | CNY | 30.85 | 31.96 | 30.72 | 30.92 | 30.92 | +0.21 (+0.68%) | 12,713,181 |
