| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 38.75 | 39.95 | 38.62 | 38.85 | 38.85 | +0.75 (+1.97%) | 14,843,730 |
| 11 Apr 2024 | CNY | 37.75 | 39.36 | 37.71 | 38.1 | 38.1 | +0.41 (+1.09%) | 14,185,610 |
| 10 Apr 2024 | CNY | 39.5 | 39.6 | 37.2 | 37.69 | 37.69 | -1.81 (-4.58%) | 16,479,180 |
| 9 Apr 2024 | CNY | 40.98 | 41.8 | 38.84 | 39.5 | 39.5 | -1.5 (-3.66%) | 17,992,720 |
| 8 Apr 2024 | CNY | 41.69 | 43.26 | 40.81 | 41 | 41 | -1.26 (-2.98%) | 17,641,600 |
| 3 Apr 2024 | CNY | 42.48 | 44.06 | 41.05 | 42.26 | 42.26 | -0.28 (-0.66%) | 23,597,410 |
| 2 Apr 2024 | CNY | 43.77 | 44.18 | 41.91 | 42.54 | 42.54 | 0.0 (0.0%) | 22,759,900 |
| 1 Apr 2024 | CNY | 42.19 | 43.16 | 40.33 | 42.54 | 42.54 | -0.05 (-0.12%) | 19,457,690 |
| 29 Mar 2024 | CNY | 39.57 | 42.99 | 39.28 | 42.59 | 42.59 | +3.31 (+8.43%) | 25,447,010 |
| 28 Mar 2024 | CNY | 37.54 | 40.17 | 37.01 | 39.28 | 39.28 | +2.18 (+5.88%) | 24,516,090 |
| 27 Mar 2024 | CNY | 38.5 | 38.96 | 37 | 37.1 | 37.1 | -1.71 (-4.41%) | 19,570,950 |
| 26 Mar 2024 | CNY | 40.5 | 40.91 | 38.45 | 38.81 | 38.81 | -0.79 (-1.99%) | 22,629,810 |
| 25 Mar 2024 | CNY | 42.42 | 43.58 | 39.33 | 39.6 | 39.6 | -3.69 (-8.52%) | 34,591,130 |
| 22 Mar 2024 | CNY | 43.86 | 45.81 | 42.91 | 43.29 | 43.29 | -0.65 (-1.48%) | 25,684,240 |
| 21 Mar 2024 | CNY | 45 | 45.99 | 43.4 | 43.94 | 43.94 | +1.29 (+3.02%) | 23,728,300 |
| 20 Mar 2024 | CNY | 41.52 | 43.23 | 41.52 | 42.65 | 42.65 | +0.77 (+1.84%) | 16,895,610 |
| 19 Mar 2024 | CNY | 43.13 | 44 | 41.81 | 41.88 | 41.88 | -0.92 (-2.15%) | 20,261,930 |
| 18 Mar 2024 | CNY | 41.38 | 42.8 | 41.08 | 42.8 | 42.8 | +1.3 (+3.13%) | 24,206,340 |
| 15 Mar 2024 | CNY | 40.3 | 41.67 | 39.92 | 41.5 | 41.5 | +1.21 (+3.00%) | 22,077,800 |
| 14 Mar 2024 | CNY | 40 | 41.18 | 39.61 | 40.29 | 40.29 | -0.83 (-2.02%) | 19,203,170 |
| 13 Mar 2024 | CNY | 41.14 | 42.8 | 40.03 | 41.12 | 41.12 | +0.64 (+1.58%) | 26,167,040 |
| 12 Mar 2024 | CNY | 40.64 | 43.38 | 39.58 | 40.48 | 40.48 | -0.75 (-1.82%) | 29,811,180 |
| 11 Mar 2024 | CNY | 39.81 | 41.79 | 39.35 | 41.23 | 41.23 | -0.57 (-1.36%) | 27,940,660 |
| 8 Mar 2024 | CNY | 38.38 | 41.8 | 37.5 | 41.8 | 41.8 | +4.2 (+11.17%) | 38,871,020 |
| 7 Mar 2024 | CNY | 37.6 | 38.7 | 36.7 | 37.6 | 37.6 | -0.22 (-0.58%) | 26,781,410 |
| 6 Mar 2024 | CNY | 35.7 | 39.05 | 35.03 | 37.82 | 37.82 | +1.26 (+3.45%) | 37,449,650 |
| 5 Mar 2024 | CNY | 36.99 | 38.89 | 35.8 | 36.56 | 36.56 | -0.8 (-2.14%) | 37,580,140 |
| 4 Mar 2024 | CNY | 35.5 | 38.5 | 35 | 37.36 | 37.36 | +2.94 (+8.54%) | 42,307,590 |
| 1 Mar 2024 | CNY | 32.67 | 34.48 | 32.67 | 34.42 | 34.42 | +1.3 (+3.93%) | 24,087,260 |
| 29 Feb 2024 | CNY | 30.1 | 34.23 | 30.1 | 33.12 | 33.12 | +2.92 (+9.67%) | 29,119,210 |
