| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 46.37 | 47.58 | 46.07 | 46.2 | 46.2 | -0.11 (-0.24%) | 1,770,559 |
| 3 Apr 2024 | CNY | 47.55 | 48.03 | 45.57 | 46.31 | 46.31 | -1.24 (-2.61%) | 2,293,993 |
| 2 Apr 2024 | CNY | 47.04 | 48.23 | 46.82 | 47.55 | 47.55 | -0.2 (-0.42%) | 2,519,192 |
| 1 Apr 2024 | CNY | 41.84 | 48.48 | 41.83 | 47.75 | 47.75 | +5.85 (+13.96%) | 5,550,377 |
| 29 Mar 2024 | CNY | 41.18 | 42.2 | 41.12 | 41.9 | 41.9 | +0.73 (+1.77%) | 758,677 |
| 28 Mar 2024 | CNY | 41.11 | 42.06 | 40.46 | 41.17 | 41.17 | +0.01 (+0.02%) | 1,901,913 |
| 27 Mar 2024 | CNY | 42.37 | 43.22 | 40.85 | 41.16 | 41.16 | -1.27 (-2.99%) | 3,032,571 |
| 26 Mar 2024 | CNY | 40.3 | 43.13 | 39.89 | 42.43 | 42.43 | +2.15 (+5.34%) | 4,273,371 |
| 25 Mar 2024 | CNY | 39.18 | 40.76 | 38.3 | 40.28 | 40.28 | +0.79 (+2.00%) | 2,605,374 |
| 22 Mar 2024 | CNY | 40.79 | 40.8 | 39.1 | 39.49 | 39.49 | -1.31 (-3.21%) | 1,970,971 |
| 21 Mar 2024 | CNY | 40.97 | 41.41 | 40.02 | 40.8 | 40.8 | -0.05 (-0.12%) | 1,760,455 |
| 20 Mar 2024 | CNY | 41.22 | 41.56 | 40.25 | 40.85 | 40.85 | -0.15 (-0.37%) | 1,381,700 |
| 19 Mar 2024 | CNY | 41.44 | 41.95 | 40.9 | 41 | 41 | -0.44 (-1.06%) | 1,563,259 |
| 18 Mar 2024 | CNY | 40.95 | 41.75 | 40.88 | 41.44 | 41.44 | +0.51 (+1.25%) | 1,751,000 |
| 15 Mar 2024 | CNY | 40.8 | 41.25 | 40.32 | 40.93 | 40.93 | +0.04 (+0.10%) | 1,393,090 |
| 14 Mar 2024 | CNY | 40.68 | 41.79 | 40.2 | 40.89 | 40.89 | +0.21 (+0.52%) | 1,913,486 |
| 13 Mar 2024 | CNY | 41.05 | 41.32 | 40.05 | 40.68 | 40.68 | -0.42 (-1.02%) | 1,730,942 |
| 12 Mar 2024 | CNY | 40 | 41.34 | 39.3 | 41.1 | 41.1 | +1.22 (+3.06%) | 2,695,541 |
| 11 Mar 2024 | CNY | 38.49 | 40.72 | 38.23 | 39.88 | 39.88 | +1.28 (+3.32%) | 2,534,273 |
| 8 Mar 2024 | CNY | 37.8 | 39 | 37.61 | 38.6 | 38.6 | +0.8 (+2.12%) | 1,409,271 |
| 7 Mar 2024 | CNY | 38.4 | 39.3 | 37.8 | 37.8 | 37.8 | -0.59 (-1.54%) | 1,674,828 |
| 6 Mar 2024 | CNY | 37.46 | 38.8 | 37.46 | 38.39 | 38.39 | +0.48 (+1.27%) | 1,639,045 |
| 5 Mar 2024 | CNY | 38.4 | 38.69 | 37.66 | 37.91 | 37.91 | -1.05 (-2.70%) | 1,695,656 |
| 4 Mar 2024 | CNY | 40.2 | 41 | 38.1 | 38.96 | 38.96 | +0.8 (+2.10%) | 3,228,969 |
| 1 Mar 2024 | CNY | 38.08 | 38.58 | 37.27 | 38.16 | 38.16 | -0.04 (-0.10%) | 2,992,164 |
| 29 Feb 2024 | CNY | 37.69 | 38.56 | 37.16 | 38.2 | 38.2 | +0.45 (+1.19%) | 2,498,816 |
| 28 Feb 2024 | CNY | 39.38 | 39.76 | 37.74 | 37.75 | 37.75 | -1.68 (-4.26%) | 3,207,686 |
| 27 Feb 2024 | CNY | 39.3 | 39.65 | 38.53 | 39.43 | 39.43 | +0.13 (+0.33%) | 2,300,677 |
| 26 Feb 2024 | CNY | 39.86 | 40.2 | 38.71 | 39.3 | 39.3 | -0.68 (-1.70%) | 2,970,881 |
| 23 Feb 2024 | CNY | 37.88 | 40 | 37.5 | 39.98 | 39.98 | +2.12 (+5.60%) | 2,654,677 |
