| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 44.3 | 45.43 | 43.18 | 44.2 | 44.2 | -0.5 (-1.12%) | 88,399,203 |
| 1 Apr 2024 | CNY | 41.48 | 45.37 | 40.58 | 44.7 | 44.7 | +4.85 (+12.17%) | 130,070,567 |
| 29 Mar 2024 | CNY | 40 | 40.25 | 38.2 | 39.85 | 39.85 | -0.79 (-1.94%) | 46,272,939 |
| 28 Mar 2024 | CNY | 36.9 | 42.15 | 36.8 | 40.64 | 40.64 | +4.2 (+11.53%) | 110,904,215 |
| 27 Mar 2024 | CNY | 38.86 | 38.86 | 36.2 | 36.44 | 36.44 | -2.42 (-6.23%) | 50,984,850 |
| 26 Mar 2024 | CNY | 40.5 | 41.08 | 38.64 | 38.86 | 38.86 | -1.99 (-4.87%) | 73,354,590 |
| 25 Mar 2024 | CNY | 43.43 | 43.63 | 40.7 | 40.85 | 40.85 | -1.1 (-2.62%) | 67,078,810 |
| 22 Mar 2024 | CNY | 42.4 | 43.03 | 40.77 | 41.95 | 41.95 | -0.94 (-2.19%) | 76,423,021 |
| 21 Mar 2024 | CNY | 43.48 | 44.3 | 42.59 | 42.89 | 42.89 | -0.61 (-1.40%) | 79,037,970 |
| 20 Mar 2024 | CNY | 41.3 | 43.65 | 41.21 | 43.5 | 43.5 | +1.9 (+4.57%) | 98,886,576 |
| 19 Mar 2024 | CNY | 42.49 | 44.18 | 41.6 | 41.6 | 41.6 | -0.88 (-2.07%) | 80,752,447 |
| 18 Mar 2024 | CNY | 42.33 | 42.85 | 41.63 | 42.48 | 42.48 | +0.49 (+1.17%) | 68,651,788 |
| 15 Mar 2024 | CNY | 40.7 | 42.13 | 40.11 | 41.99 | 41.99 | +1.09 (+2.67%) | 61,927,317 |
| 14 Mar 2024 | CNY | 41.46 | 41.6 | 40.11 | 40.9 | 40.9 | -1.22 (-2.90%) | 57,483,330 |
| 13 Mar 2024 | CNY | 41.45 | 43.23 | 40.98 | 42.12 | 42.12 | +1.17 (+2.86%) | 86,695,544 |
| 12 Mar 2024 | CNY | 41.24 | 42.37 | 40.7 | 40.95 | 40.95 | -0.2 (-0.49%) | 60,077,349 |
| 11 Mar 2024 | CNY | 39.89 | 41.27 | 39.68 | 41.15 | 41.15 | +0.29 (+0.71%) | 56,219,230 |
| 8 Mar 2024 | CNY | 40.29 | 41.19 | 39.49 | 40.86 | 40.86 | +1.04 (+2.61%) | 54,388,481 |
| 7 Mar 2024 | CNY | 42.21 | 42.67 | 39.79 | 39.82 | 39.82 | -2.23 (-5.30%) | 81,103,711 |
| 6 Mar 2024 | CNY | 42.2 | 43.34 | 41.52 | 42.05 | 42.05 | -0.96 (-2.23%) | 74,447,962 |
| 5 Mar 2024 | CNY | 42.93 | 45.6 | 42.51 | 43.01 | 43.01 | -0.59 (-1.35%) | 110,806,792 |
| 4 Mar 2024 | CNY | 42.67 | 45.43 | 41.51 | 43.6 | 43.6 | +1.22 (+2.88%) | 108,528,950 |
| 1 Mar 2024 | CNY | 40.45 | 43.49 | 40.05 | 42.38 | 42.38 | +2.01 (+4.98%) | 111,045,700 |
| 29 Feb 2024 | CNY | 38.7 | 40.48 | 38.4 | 40.37 | 40.37 | +1.57 (+4.05%) | 84,024,560 |
| 28 Feb 2024 | CNY | 40.5 | 43.55 | 38.51 | 38.8 | 38.8 | -1.81 (-4.46%) | 127,326,186 |
| 27 Feb 2024 | CNY | 38.8 | 41.33 | 38.58 | 40.61 | 40.61 | +1.51 (+3.86%) | 92,450,780 |
| 26 Feb 2024 | CNY | 38.78 | 40.77 | 38.44 | 39.1 | 39.1 | -0.59 (-1.49%) | 85,596,647 |
| 23 Feb 2024 | CNY | 38.87 | 40.43 | 37.48 | 39.69 | 39.69 | +1.48 (+3.87%) | 97,206,153 |
| 22 Feb 2024 | CNY | 38.3 | 39.1 | 37.6 | 38.21 | 38.21 | +0.77 (+2.06%) | 75,908,031 |
| 21 Feb 2024 | CNY | 36.81 | 38.6 | 36.81 | 37.44 | 37.44 | -0.46 (-1.21%) | 89,266,976 |
