| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 28.0083 | 28.2333 | 26.2417 | 26.25 | 26.25 | -2.15 (-7.57%) | 8,735,769 |
| 15 Apr 2024 | CNY | 29.0667 | 29.6 | 27.775 | 28.4 | 28.4 | -0.683 (-2.35%) | 7,771,492 |
| 12 Apr 2024 | CNY | 29.6333 | 29.9917 | 29.075 | 29.0833 | 29.0833 | -0.433 (-1.47%) | 5,464,814 |
| 11 Apr 2024 | CNY | 29.6667 | 30.4167 | 29.3333 | 29.5167 | 29.5167 | -0.067 (-0.23%) | 6,351,843 |
| 10 Apr 2024 | CNY | 31 | 31.1083 | 29.2333 | 29.5833 | 29.5833 | -1.4 (-4.52%) | 9,048,231 |
| 9 Apr 2024 | CNY | 30.9167 | 31.125 | 30.4417 | 30.9833 | 30.9833 | +0.375 (+1.23%) | 5,993,876 |
| 8 Apr 2024 | CNY | 31.3333 | 31.7333 | 30.5833 | 30.6083 | 30.6083 | -1.125 (-3.55%) | 8,478,498 |
| 3 Apr 2024 | CNY | 32.1 | 33.2 | 30.7917 | 31.7333 | 31.7333 | -1.592 (-4.78%) | 15,202,662 |
| 2 Apr 2024 | CNY | 33.25 | 34.1167 | 32.6083 | 33.325 | 33.325 | +0.075 (+0.23%) | 12,864,511 |
| 1 Apr 2024 | CNY | 32.7 | 33.3333 | 32.6 | 33.25 | 33.25 | -5.71 (-14.66%) | 9,469,468 |
| 29 Mar 2024 | CNY | 38.2 | 39.12 | 37.87 | 38.96 | 38.96 | +0.26 (+0.67%) | 5,175,132 |
| 28 Mar 2024 | CNY | 37 | 39.16 | 37 | 38.7 | 38.7 | +2.01 (+5.48%) | 10,499,136 |
| 27 Mar 2024 | CNY | 38.7 | 39.08 | 36.66 | 36.69 | 36.69 | -2.21 (-5.68%) | 9,700,252 |
| 26 Mar 2024 | CNY | 39.75 | 40.69 | 38.45 | 38.9 | 38.9 | -1.16 (-2.90%) | 12,168,958 |
| 25 Mar 2024 | CNY | 41 | 43.21 | 40.04 | 40.06 | 40.06 | -2.01 (-4.78%) | 14,880,019 |
| 22 Mar 2024 | CNY | 42.6 | 44.14 | 42.07 | 42.07 | 42.07 | -0.16 (-0.38%) | 17,165,855 |
| 21 Mar 2024 | CNY | 42.2 | 43.37 | 41.79 | 42.23 | 42.23 | -0.79 (-1.84%) | 14,413,402 |
| 20 Mar 2024 | CNY | 41.2 | 45.58 | 40.78 | 43.02 | 43.02 | +1.24 (+2.97%) | 26,421,697 |
| 19 Mar 2024 | CNY | 40.28 | 43 | 39.66 | 41.78 | 41.78 | +1.56 (+3.88%) | 19,997,483 |
| 18 Mar 2024 | CNY | 39.65 | 40.25 | 39.4 | 40.22 | 40.22 | +0.78 (+1.98%) | 10,601,618 |
| 15 Mar 2024 | CNY | 38.8 | 39.47 | 38.5 | 39.44 | 39.44 | +0.37 (+0.95%) | 6,984,196 |
| 14 Mar 2024 | CNY | 39.61 | 39.89 | 38.36 | 39.07 | 39.07 | -1.01 (-2.52%) | 9,301,945 |
| 13 Mar 2024 | CNY | 39.98 | 40.44 | 39.19 | 40.08 | 40.08 | +0.58 (+1.47%) | 10,610,741 |
| 12 Mar 2024 | CNY | 39.6 | 40.6 | 39.18 | 39.5 | 39.5 | -0.02 (-0.05%) | 11,843,118 |
| 11 Mar 2024 | CNY | 38.58 | 39.57 | 38.2 | 39.52 | 39.52 | +0.32 (+0.82%) | 10,817,322 |
| 8 Mar 2024 | CNY | 38.2 | 39.31 | 38.11 | 39.2 | 39.2 | +0.6 (+1.55%) | 11,325,807 |
| 7 Mar 2024 | CNY | 39.5 | 40.86 | 38.55 | 38.6 | 38.6 | -0.39 (-1.00%) | 16,126,331 |
| 6 Mar 2024 | CNY | 39 | 39.49 | 38.06 | 38.99 | 38.99 | -0.91 (-2.28%) | 13,656,666 |
| 5 Mar 2024 | CNY | 39.98 | 42.62 | 39.38 | 39.9 | 39.9 | -1.09 (-2.66%) | 20,648,955 |
| 4 Mar 2024 | CNY | 38.99 | 42 | 38.2 | 40.99 | 40.99 | +1.66 (+4.22%) | 24,974,319 |
