| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 30.7 | 30.73 | 29.64 | 29.85 | 29.85 | -0.75 (-2.45%) | 5,587,255 |
| 1 Apr 2024 | CNY | 31 | 31.18 | 30.23 | 30.6 | 30.6 | +0.23 (+0.76%) | 6,219,752 |
| 29 Mar 2024 | CNY | 30 | 30.37 | 29.32 | 30.37 | 30.37 | +0.57 (+1.91%) | 3,200,800 |
| 28 Mar 2024 | CNY | 29.06 | 30.5 | 28.92 | 29.8 | 29.8 | +0.98 (+3.40%) | 8,428,860 |
| 27 Mar 2024 | CNY | 30.57 | 30.66 | 28.8 | 28.82 | 28.82 | -1.75 (-5.72%) | 6,645,320 |
| 26 Mar 2024 | CNY | 31.02 | 31.79 | 30 | 30.57 | 30.57 | -0.84 (-2.67%) | 8,253,543 |
| 25 Mar 2024 | CNY | 32.19 | 33.08 | 31.4 | 31.41 | 31.41 | -0.89 (-2.76%) | 8,231,384 |
| 22 Mar 2024 | CNY | 33.58 | 33.58 | 32.02 | 32.3 | 32.3 | -1.51 (-4.47%) | 11,841,314 |
| 21 Mar 2024 | CNY | 34.05 | 34.2 | 33.48 | 33.81 | 33.81 | -0.07 (-0.21%) | 7,777,170 |
| 20 Mar 2024 | CNY | 33.59 | 34.13 | 33.16 | 33.88 | 33.88 | -0.06 (-0.18%) | 7,758,413 |
| 19 Mar 2024 | CNY | 33.82 | 34.74 | 33.62 | 33.94 | 33.94 | 0.0 (0.0%) | 10,919,400 |
| 18 Mar 2024 | CNY | 33.69 | 34.26 | 33.22 | 33.94 | 33.94 | +0.53 (+1.59%) | 10,377,400 |
| 15 Mar 2024 | CNY | 32.17 | 33.49 | 32.07 | 33.41 | 33.41 | +0.62 (+1.89%) | 9,682,480 |
| 14 Mar 2024 | CNY | 33.7 | 34.85 | 31.86 | 32.79 | 32.79 | -0.42 (-1.26%) | 14,344,450 |
| 13 Mar 2024 | CNY | 33 | 33.6 | 32.7 | 33.21 | 33.21 | +0.11 (+0.33%) | 8,425,701 |
| 12 Mar 2024 | CNY | 33.47 | 33.6 | 32.6 | 33.1 | 33.1 | +0.12 (+0.36%) | 9,438,543 |
| 11 Mar 2024 | CNY | 32.79 | 33.18 | 32.38 | 32.98 | 32.98 | -0.39 (-1.17%) | 9,896,280 |
| 8 Mar 2024 | CNY | 32.86 | 33.54 | 32 | 33.37 | 33.37 | +0.3 (+0.91%) | 12,524,230 |
| 7 Mar 2024 | CNY | 35.88 | 36.97 | 33.03 | 33.07 | 33.07 | -1.13 (-3.30%) | 18,640,616 |
| 6 Mar 2024 | CNY | 32.69 | 34.9 | 32.69 | 34.2 | 34.2 | +1.11 (+3.35%) | 17,002,351 |
| 5 Mar 2024 | CNY | 34 | 34.95 | 32.87 | 33.09 | 33.09 | -1.86 (-5.32%) | 16,572,959 |
| 4 Mar 2024 | CNY | 34 | 35.46 | 33.5 | 34.95 | 34.95 | -0.62 (-1.74%) | 20,391,129 |
| 1 Mar 2024 | CNY | 32.7 | 35.98 | 32.36 | 35.57 | 35.57 | +2.58 (+7.82%) | 27,145,646 |
| 29 Feb 2024 | CNY | 29.05 | 33.21 | 29.05 | 32.99 | 32.99 | +3.34 (+11.26%) | 22,636,288 |
| 28 Feb 2024 | CNY | 33.78 | 33.78 | 29.6 | 29.65 | 29.65 | -5.22 (-14.97%) | 23,529,880 |
| 27 Feb 2024 | CNY | 34.38 | 34.87 | 32.86 | 34.87 | 34.87 | +0.51 (+1.48%) | 28,475,406 |
| 26 Feb 2024 | CNY | 34.36 | 34.36 | 32.03 | 34.36 | 34.36 | +5.73 (+20.01%) | 22,592,417 |
| 23 Feb 2024 | CNY | 27.67 | 28.8 | 26.76 | 28.63 | 28.63 | +1.63 (+6.04%) | 9,408,442 |
| 22 Feb 2024 | CNY | 25.86 | 27 | 25.7 | 27 | 27 | +1.27 (+4.94%) | 7,002,573 |
| 21 Feb 2024 | CNY | 25.2 | 26.65 | 24.96 | 25.73 | 25.73 | +0.18 (+0.70%) | 6,786,426 |
