| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 37.52 | 37.52 | 36.51 | 36.52 | 36.52 | -1.17 (-3.10%) | 2,109,935 |
| 3 Apr 2024 | CNY | 38.67 | 38.67 | 37.09 | 37.69 | 37.69 | -1.14 (-2.94%) | 2,019,080 |
| 2 Apr 2024 | CNY | 39.76 | 39.86 | 38.49 | 38.83 | 38.83 | -0.92 (-2.31%) | 2,703,687 |
| 1 Apr 2024 | CNY | 37 | 40.54 | 36.99 | 39.75 | 39.75 | +3.04 (+8.28%) | 4,629,037 |
| 29 Mar 2024 | CNY | 37.3 | 37.48 | 36.41 | 36.71 | 36.71 | -0.66 (-1.77%) | 1,244,570 |
| 28 Mar 2024 | CNY | 36.66 | 37.85 | 36.48 | 37.37 | 37.37 | +0.65 (+1.77%) | 2,290,714 |
| 27 Mar 2024 | CNY | 37.59 | 38.01 | 36.62 | 36.72 | 36.72 | -1.12 (-2.96%) | 2,929,685 |
| 26 Mar 2024 | CNY | 38.59 | 39.18 | 37.11 | 37.84 | 37.84 | -0.76 (-1.97%) | 3,784,803 |
| 25 Mar 2024 | CNY | 40.88 | 41.15 | 38.6 | 38.6 | 38.6 | -2.58 (-6.27%) | 4,406,820 |
| 22 Mar 2024 | CNY | 40.92 | 41.95 | 39.69 | 41.18 | 41.18 | -0.14 (-0.34%) | 5,262,722 |
| 21 Mar 2024 | CNY | 41.15 | 42.2 | 40.68 | 41.32 | 41.32 | +0.42 (+1.03%) | 4,618,393 |
| 20 Mar 2024 | CNY | 40.41 | 41.2 | 40.33 | 40.9 | 40.9 | +0.51 (+1.26%) | 3,702,189 |
| 19 Mar 2024 | CNY | 40.95 | 41.5 | 40.27 | 40.39 | 40.39 | -0.61 (-1.49%) | 3,168,410 |
| 18 Mar 2024 | CNY | 39.64 | 41.03 | 38.93 | 41 | 41 | +1.95 (+4.99%) | 4,011,775 |
| 15 Mar 2024 | CNY | 39.12 | 39.33 | 38.51 | 39.05 | 39.05 | -0.3 (-0.76%) | 2,518,125 |
| 14 Mar 2024 | CNY | 40.07 | 40.13 | 38.83 | 39.35 | 39.35 | -0.79 (-1.97%) | 3,458,179 |
| 13 Mar 2024 | CNY | 39.6 | 40.79 | 39.25 | 40.14 | 40.14 | +0.49 (+1.24%) | 4,144,753 |
| 12 Mar 2024 | CNY | 39 | 39.75 | 38.31 | 39.65 | 39.65 | +1 (+2.59%) | 4,467,948 |
| 11 Mar 2024 | CNY | 38.44 | 38.69 | 37.02 | 38.65 | 38.65 | -0.46 (-1.18%) | 4,596,673 |
| 8 Mar 2024 | CNY | 39.43 | 39.76 | 38.38 | 39.11 | 39.11 | -0.42 (-1.06%) | 2,998,605 |
| 7 Mar 2024 | CNY | 40.48 | 40.89 | 39.03 | 39.53 | 39.53 | -0.88 (-2.18%) | 2,233,654 |
| 6 Mar 2024 | CNY | 40.59 | 40.68 | 39.73 | 40.41 | 40.41 | -0.2 (-0.49%) | 2,245,403 |
| 5 Mar 2024 | CNY | 40.52 | 41.27 | 39.71 | 40.61 | 40.61 | -0.14 (-0.34%) | 2,408,856 |
| 4 Mar 2024 | CNY | 40.54 | 40.82 | 39.76 | 40.75 | 40.75 | +0.2 (+0.49%) | 2,429,683 |
| 1 Mar 2024 | CNY | 40.16 | 40.89 | 39.62 | 40.55 | 40.55 | +0.45 (+1.12%) | 1,836,330 |
| 29 Feb 2024 | CNY | 37.99 | 40.1 | 37.81 | 40.1 | 40.1 | +1.93 (+5.06%) | 2,941,078 |
| 28 Feb 2024 | CNY | 41.4 | 42.08 | 38.1 | 38.17 | 38.17 | -3.23 (-7.80%) | 3,824,295 |
| 27 Feb 2024 | CNY | 39.72 | 41.4 | 39.61 | 41.4 | 41.4 | +1.47 (+3.68%) | 2,563,805 |
| 26 Feb 2024 | CNY | 39.21 | 41.07 | 38.52 | 39.93 | 39.93 | +1.15 (+2.97%) | 3,398,782 |
| 23 Feb 2024 | CNY | 37.1 | 38.78 | 36.85 | 38.78 | 38.78 | +1.43 (+3.83%) | 2,633,088 |
