| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 29.72 | 31.09 | 29.64 | 30.16 | 30.16 | +0.41 (+1.38%) | 1,678,900 |
| 11 Apr 2024 | CNY | 29.66 | 31.47 | 29.6 | 29.75 | 29.75 | +0.09 (+0.30%) | 1,880,640 |
| 10 Apr 2024 | CNY | 30.8 | 31.06 | 29.55 | 29.66 | 29.66 | -1.14 (-3.70%) | 1,182,200 |
| 9 Apr 2024 | CNY | 31.67 | 31.9 | 30.39 | 30.8 | 30.8 | -0.87 (-2.75%) | 1,857,740 |
| 8 Apr 2024 | CNY | 32.1 | 32.26 | 31.47 | 31.67 | 31.67 | -0.43 (-1.34%) | 1,130,230 |
| 3 Apr 2024 | CNY | 32.37 | 32.54 | 31.5 | 32.1 | 32.1 | -0.44 (-1.35%) | 1,543,350 |
| 2 Apr 2024 | CNY | 32.26 | 33.19 | 32 | 32.54 | 32.54 | +0.63 (+1.97%) | 2,400,690 |
| 1 Apr 2024 | CNY | 30.89 | 32.33 | 30.89 | 31.91 | 31.91 | +1.04 (+3.37%) | 2,361,290 |
| 29 Mar 2024 | CNY | 31.09 | 31.5 | 30.5 | 30.87 | 30.87 | +0.04 (+0.13%) | 1,966,400 |
| 28 Mar 2024 | CNY | 28.9 | 31.49 | 28.9 | 30.83 | 30.83 | +1.61 (+5.51%) | 2,775,390 |
| 27 Mar 2024 | CNY | 28.99 | 29.43 | 28.21 | 29.22 | 29.22 | +0.03 (+0.10%) | 1,934,500 |
| 26 Mar 2024 | CNY | 29.83 | 30.4 | 28.61 | 29.19 | 29.19 | -0.65 (-2.18%) | 2,064,000 |
| 25 Mar 2024 | CNY | 31.29 | 31.52 | 29.84 | 29.84 | 29.84 | -1.65 (-5.24%) | 3,262,420 |
| 22 Mar 2024 | CNY | 32.28 | 32.28 | 31.12 | 31.49 | 31.49 | -0.69 (-2.14%) | 1,258,910 |
| 21 Mar 2024 | CNY | 32.31 | 32.65 | 31.72 | 32.18 | 32.18 | -0.39 (-1.20%) | 1,469,550 |
| 20 Mar 2024 | CNY | 32.64 | 33.15 | 32.23 | 32.57 | 32.57 | -0.28 (-0.85%) | 1,759,030 |
| 19 Mar 2024 | CNY | 32.1 | 33.24 | 32.1 | 32.85 | 32.85 | +0.51 (+1.58%) | 2,492,220 |
| 18 Mar 2024 | CNY | 33.19 | 33.32 | 32.18 | 32.34 | 32.34 | -0.62 (-1.88%) | 3,096,940 |
| 15 Mar 2024 | CNY | 33.97 | 33.97 | 32.8 | 32.96 | 32.96 | -0.74 (-2.20%) | 2,378,590 |
| 14 Mar 2024 | CNY | 33.8 | 34.34 | 32.78 | 33.7 | 33.7 | -0.27 (-0.79%) | 3,732,650 |
| 13 Mar 2024 | CNY | 33.29 | 34.58 | 32.45 | 33.97 | 33.97 | +0.42 (+1.25%) | 4,880,650 |
| 12 Mar 2024 | CNY | 31.9 | 33.99 | 31.58 | 33.55 | 33.55 | +1.53 (+4.78%) | 4,451,490 |
| 11 Mar 2024 | CNY | 33.39 | 33.39 | 30.75 | 32.02 | 32.02 | -1.4 (-4.19%) | 4,607,770 |
| 8 Mar 2024 | CNY | 33.69 | 34.06 | 33.1 | 33.42 | 33.42 | -0.3 (-0.89%) | 2,053,340 |
| 7 Mar 2024 | CNY | 34.8 | 35.69 | 33.52 | 33.72 | 33.72 | -1.16 (-3.33%) | 2,524,100 |
| 6 Mar 2024 | CNY | 35.4 | 35.6 | 34.49 | 34.88 | 34.88 | -1.09 (-3.03%) | 1,724,050 |
| 5 Mar 2024 | CNY | 36.66 | 36.75 | 34.56 | 35.97 | 35.97 | -0.8 (-2.18%) | 3,937,070 |
| 4 Mar 2024 | CNY | 37.76 | 38.42 | 36.01 | 36.77 | 36.77 | -1.19 (-3.13%) | 3,079,070 |
| 1 Mar 2024 | CNY | 39.14 | 39.15 | 36.89 | 37.96 | 37.96 | -0.12 (-0.32%) | 2,940,640 |
| 29 Feb 2024 | CNY | 33.02 | 39.9 | 32.85 | 38.08 | 38.08 | +4.83 (+14.53%) | 5,654,820 |
