| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 34.03 | 35.1 | 33.48 | 34.46 | 34.46 | +0.38 (+1.12%) | 971,900 |
| 17 Apr 2024 | CNY | 32 | 34.18 | 32 | 34.08 | 34.08 | +2.33 (+7.34%) | 1,161,300 |
| 16 Apr 2024 | CNY | 34.35 | 34.87 | 31.58 | 31.75 | 31.75 | -3.18 (-9.10%) | 1,371,800 |
| 15 Apr 2024 | CNY | 36.4 | 37.09 | 34.18 | 34.93 | 34.93 | -1.45 (-3.99%) | 1,254,990 |
| 12 Apr 2024 | CNY | 36.61 | 37.29 | 36.36 | 36.38 | 36.38 | -0.18 (-0.49%) | 827,790 |
| 11 Apr 2024 | CNY | 35.69 | 37.29 | 35.41 | 36.56 | 36.56 | +0.63 (+1.75%) | 1,025,310 |
| 10 Apr 2024 | CNY | 36.6 | 36.86 | 35.51 | 35.93 | 35.93 | -0.97 (-2.63%) | 893,305 |
| 9 Apr 2024 | CNY | 36.69 | 37.25 | 36.38 | 36.9 | 36.9 | -0.06 (-0.16%) | 1,063,000 |
| 8 Apr 2024 | CNY | 38.3 | 39.44 | 36.96 | 36.96 | 36.96 | -0.67 (-1.78%) | 1,678,605 |
| 3 Apr 2024 | CNY | 38 | 38.55 | 36.9 | 37.63 | 37.63 | -0.59 (-1.54%) | 1,106,800 |
| 2 Apr 2024 | CNY | 39.52 | 39.8 | 37.85 | 38.22 | 38.22 | -1.35 (-3.41%) | 1,478,267 |
| 1 Apr 2024 | CNY | 39.3 | 40.49 | 39.25 | 39.57 | 39.57 | +0.06 (+0.15%) | 1,298,858 |
| 29 Mar 2024 | CNY | 40.18 | 40.62 | 38.82 | 39.51 | 39.51 | -0.53 (-1.32%) | 907,100 |
| 28 Mar 2024 | CNY | 38.48 | 41.58 | 38.48 | 40.04 | 40.04 | +1.73 (+4.52%) | 1,923,455 |
| 27 Mar 2024 | CNY | 41.21 | 41.5 | 38.2 | 38.31 | 38.31 | -3.41 (-8.17%) | 1,903,058 |
| 26 Mar 2024 | CNY | 43 | 44.85 | 41.15 | 41.72 | 41.72 | -2.1 (-4.79%) | 2,272,478 |
| 25 Mar 2024 | CNY | 43.98 | 45.99 | 42.76 | 43.82 | 43.82 | -0.9 (-2.01%) | 3,528,786 |
| 22 Mar 2024 | CNY | 42.4 | 45.98 | 42.03 | 44.72 | 44.72 | +2.22 (+5.22%) | 4,202,733 |
| 21 Mar 2024 | CNY | 41.81 | 43.18 | 41.51 | 42.5 | 42.5 | +1.11 (+2.68%) | 2,210,836 |
| 20 Mar 2024 | CNY | 40.78 | 41.68 | 40.76 | 41.39 | 41.39 | +0.47 (+1.15%) | 1,296,800 |
| 19 Mar 2024 | CNY | 40.78 | 41.43 | 40.5 | 40.92 | 40.92 | -0.2 (-0.49%) | 1,423,721 |
| 18 Mar 2024 | CNY | 40.35 | 41.28 | 39.82 | 41.12 | 41.12 | +0.94 (+2.34%) | 1,743,150 |
| 15 Mar 2024 | CNY | 39.68 | 40.23 | 39.11 | 40.18 | 40.18 | +0.66 (+1.67%) | 743,800 |
| 14 Mar 2024 | CNY | 39.83 | 40.34 | 39.02 | 39.52 | 39.52 | -0.77 (-1.91%) | 999,100 |
| 13 Mar 2024 | CNY | 40.57 | 40.97 | 40.03 | 40.29 | 40.29 | -0.3 (-0.74%) | 1,171,200 |
| 12 Mar 2024 | CNY | 40.69 | 41.1 | 39.71 | 40.59 | 40.59 | +0.54 (+1.35%) | 1,609,123 |
| 11 Mar 2024 | CNY | 39.5 | 40.05 | 39.05 | 40.05 | 40.05 | -0.1 (-0.25%) | 1,144,336 |
| 8 Mar 2024 | CNY | 39.98 | 40.95 | 39.02 | 40.15 | 40.15 | +0.44 (+1.11%) | 1,320,100 |
| 7 Mar 2024 | CNY | 41.05 | 42.14 | 39.71 | 39.71 | 39.71 | -0.94 (-2.31%) | 2,075,336 |
| 6 Mar 2024 | CNY | 39.41 | 41 | 38.7 | 40.65 | 40.65 | +0.45 (+1.12%) | 2,036,460 |
