| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 34.66 | 36.48 | 32.2 | 34.74 | 34.74 | -0.13 (-0.37%) | 12,901,798 |
| 15 Apr 2024 | CNY | 37.01 | 37.53 | 34.01 | 34.87 | 34.87 | -2.36 (-6.34%) | 9,195,239 |
| 12 Apr 2024 | CNY | 36.73 | 37.8 | 36.58 | 37.23 | 37.23 | +0.22 (+0.59%) | 5,705,283 |
| 11 Apr 2024 | CNY | 36 | 37.49 | 36 | 37.01 | 37.01 | +0.38 (+1.04%) | 7,246,039 |
| 10 Apr 2024 | CNY | 36.76 | 37.33 | 35.6 | 36.63 | 36.63 | -0.44 (-1.19%) | 6,958,274 |
| 9 Apr 2024 | CNY | 37.11 | 37.59 | 36.51 | 37.07 | 37.07 | +0.39 (+1.06%) | 7,215,898 |
| 8 Apr 2024 | CNY | 39.7 | 39.7 | 36.48 | 36.68 | 36.68 | -3.05 (-7.68%) | 12,868,105 |
| 3 Apr 2024 | CNY | 41.5 | 41.5 | 39.5 | 39.73 | 39.73 | -2.57 (-6.08%) | 12,458,014 |
| 2 Apr 2024 | CNY | 45 | 45.58 | 41.95 | 42.3 | 42.3 | -1.05 (-2.42%) | 16,877,326 |
| 1 Apr 2024 | CNY | 41.2 | 43.88 | 40.54 | 43.35 | 43.35 | +1.68 (+4.03%) | 19,497,912 |
| 29 Mar 2024 | CNY | 43.55 | 43.73 | 39.51 | 41.67 | 41.67 | -3.05 (-6.82%) | 21,955,518 |
| 28 Mar 2024 | CNY | 42.14 | 46.9 | 42.02 | 44.72 | 44.72 | +2.72 (+6.48%) | 24,800,237 |
| 27 Mar 2024 | CNY | 43.35 | 45 | 40.97 | 42 | 42 | -1.73 (-3.96%) | 19,399,117 |
| 26 Mar 2024 | CNY | 43.4 | 45.98 | 42.89 | 43.73 | 43.73 | +0.63 (+1.46%) | 21,246,837 |
| 25 Mar 2024 | CNY | 45.5 | 45.9 | 43.1 | 43.1 | 43.1 | -0.99 (-2.25%) | 19,795,937 |
| 22 Mar 2024 | CNY | 39.08 | 44.88 | 38.89 | 44.09 | 44.09 | +5.02 (+12.85%) | 29,714,945 |
| 21 Mar 2024 | CNY | 40.01 | 41.15 | 38.95 | 39.07 | 39.07 | -1.23 (-3.05%) | 16,140,624 |
| 20 Mar 2024 | CNY | 41.38 | 42.18 | 39.01 | 40.3 | 40.3 | -1.5 (-3.59%) | 17,579,614 |
| 19 Mar 2024 | CNY | 42.57 | 43.55 | 41.55 | 41.8 | 41.8 | -1.05 (-2.45%) | 10,415,314 |
| 18 Mar 2024 | CNY | 42.76 | 43.43 | 41.41 | 42.85 | 42.85 | +0.24 (+0.56%) | 11,357,885 |
| 15 Mar 2024 | CNY | 42.94 | 43.8 | 41.62 | 42.61 | 42.61 | -0.21 (-0.49%) | 8,371,898 |
| 14 Mar 2024 | CNY | 43 | 43.97 | 42.04 | 42.82 | 42.82 | -1.18 (-2.68%) | 9,409,448 |
| 13 Mar 2024 | CNY | 43.16 | 45.91 | 42.78 | 44 | 44 | +1.1 (+2.56%) | 17,696,079 |
| 12 Mar 2024 | CNY | 43.3 | 44.45 | 41.65 | 42.9 | 42.9 | -0.81 (-1.85%) | 13,301,447 |
| 11 Mar 2024 | CNY | 42.8 | 44.4 | 42 | 43.71 | 43.71 | -1.89 (-4.14%) | 18,806,800 |
| 8 Mar 2024 | CNY | 41.4 | 46 | 39.93 | 45.6 | 45.6 | +3.65 (+8.70%) | 26,752,601 |
| 7 Mar 2024 | CNY | 42.09 | 43.35 | 40.5 | 41.95 | 41.95 | -0.39 (-0.92%) | 15,500,160 |
| 6 Mar 2024 | CNY | 39.01 | 43 | 38.7 | 42.34 | 42.34 | +2.51 (+6.30%) | 19,978,832 |
| 5 Mar 2024 | CNY | 40.35 | 41.26 | 39.58 | 39.83 | 39.83 | -1.47 (-3.56%) | 11,358,500 |
| 4 Mar 2024 | CNY | 41.3 | 42.13 | 39 | 41.3 | 41.3 | -0.9 (-2.13%) | 16,320,654 |
