| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 33.53 | 33.82 | 33.22 | 33.29 | 33.29 | -0.21 (-0.63%) | 1,218,340 |
| 11 Apr 2024 | CNY | 33.78 | 33.95 | 33.48 | 33.5 | 33.5 | -0.28 (-0.83%) | 1,286,020 |
| 10 Apr 2024 | CNY | 34.33 | 34.58 | 33.51 | 33.78 | 33.78 | -0.7 (-2.03%) | 1,574,270 |
| 9 Apr 2024 | CNY | 33.97 | 34.51 | 33.78 | 34.48 | 34.48 | +0.65 (+1.92%) | 1,374,620 |
| 8 Apr 2024 | CNY | 34.54 | 34.77 | 33.83 | 33.83 | 33.83 | -0.87 (-2.51%) | 1,621,920 |
| 3 Apr 2024 | CNY | 34.75 | 35 | 34.41 | 34.7 | 34.7 | -0.05 (-0.14%) | 1,244,100 |
| 2 Apr 2024 | CNY | 35.36 | 35.5 | 34.6 | 34.75 | 34.75 | -0.6 (-1.70%) | 2,122,550 |
| 1 Apr 2024 | CNY | 34.3 | 35.51 | 34.3 | 35.35 | 35.35 | +0.95 (+2.76%) | 1,856,780 |
| 29 Mar 2024 | CNY | 34.69 | 34.74 | 34 | 34.4 | 34.4 | -0.25 (-0.72%) | 1,576,960 |
| 28 Mar 2024 | CNY | 34.52 | 35.27 | 34.34 | 34.65 | 34.65 | +0.1 (+0.29%) | 1,850,550 |
| 27 Mar 2024 | CNY | 35.39 | 35.7 | 34.55 | 34.55 | 34.55 | -0.83 (-2.35%) | 1,613,240 |
| 26 Mar 2024 | CNY | 34.98 | 35.94 | 34.75 | 35.38 | 35.38 | +0.39 (+1.11%) | 2,370,670 |
| 25 Mar 2024 | CNY | 35.63 | 35.96 | 34.97 | 34.99 | 34.99 | -0.87 (-2.43%) | 1,936,610 |
| 22 Mar 2024 | CNY | 36.85 | 36.95 | 35.73 | 35.86 | 35.86 | -1.1 (-2.98%) | 2,536,770 |
| 21 Mar 2024 | CNY | 37.46 | 37.6 | 36.67 | 36.96 | 36.96 | -0.41 (-1.10%) | 2,643,760 |
| 20 Mar 2024 | CNY | 36.14 | 37.65 | 36.13 | 37.37 | 37.37 | +1.23 (+3.40%) | 4,223,660 |
| 19 Mar 2024 | CNY | 36.3 | 36.37 | 36.1 | 36.14 | 36.14 | -0.28 (-0.77%) | 1,541,600 |
| 18 Mar 2024 | CNY | 36.47 | 36.48 | 36 | 36.42 | 36.42 | +0.06 (+0.17%) | 2,154,610 |
| 15 Mar 2024 | CNY | 35.96 | 36.45 | 35.9 | 36.36 | 36.36 | +0.08 (+0.22%) | 1,686,520 |
| 14 Mar 2024 | CNY | 36.61 | 37.46 | 36.06 | 36.28 | 36.28 | -0.33 (-0.90%) | 2,061,480 |
| 13 Mar 2024 | CNY | 36.6 | 37.47 | 36.3 | 36.61 | 36.61 | 0.0 (0.0%) | 3,307,680 |
| 12 Mar 2024 | CNY | 35.97 | 36.65 | 35.96 | 36.61 | 36.61 | +0.61 (+1.69%) | 3,039,890 |
| 11 Mar 2024 | CNY | 35.1 | 36.01 | 34.98 | 36 | 36 | +0.72 (+2.04%) | 2,665,830 |
| 8 Mar 2024 | CNY | 35.22 | 35.54 | 34.95 | 35.28 | 35.28 | -0.03 (-0.08%) | 2,020,520 |
| 7 Mar 2024 | CNY | 35.49 | 36.11 | 35.31 | 35.31 | 35.31 | -0.23 (-0.65%) | 2,748,480 |
| 6 Mar 2024 | CNY | 34.94 | 35.86 | 34.94 | 35.54 | 35.54 | +0.5 (+1.43%) | 3,103,680 |
| 5 Mar 2024 | CNY | 35.36 | 35.4 | 34.84 | 35.04 | 35.04 | -0.42 (-1.18%) | 2,459,370 |
| 4 Mar 2024 | CNY | 35.37 | 35.95 | 34.95 | 35.46 | 35.46 | -0.01 (-0.03%) | 2,869,660 |
| 1 Mar 2024 | CNY | 35.67 | 35.75 | 35.2 | 35.47 | 35.47 | -0.2 (-0.56%) | 2,404,770 |
| 29 Feb 2024 | CNY | 34.36 | 35.67 | 34.35 | 35.67 | 35.67 | +0.97 (+2.80%) | 3,661,740 |
