| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 32.01 | 32.44 | 28.41 | 30.79 | 30.79 | -2.27 (-6.87%) | 17,347,545 |
| 15 Apr 2024 | CNY | 35.54 | 37.66 | 31.86 | 33.06 | 33.06 | -3.92 (-10.60%) | 19,696,044 |
| 12 Apr 2024 | CNY | 39.14 | 40.25 | 36.68 | 36.98 | 36.98 | -3.62 (-8.92%) | 19,652,207 |
| 11 Apr 2024 | CNY | 41.28 | 43.48 | 39.39 | 40.6 | 40.6 | -2.19 (-5.12%) | 21,687,456 |
| 10 Apr 2024 | CNY | 42.72 | 43.79 | 40.21 | 42.79 | 42.79 | +0.79 (+1.88%) | 34,213,372 |
| 9 Apr 2024 | CNY | 36.57 | 42 | 36.57 | 42 | 42 | +7 (+20%) | 25,132,984 |
| 8 Apr 2024 | CNY | 37.74 | 40.85 | 35 | 35 | 35 | -3.8 (-9.79%) | 21,244,002 |
| 3 Apr 2024 | CNY | 40.26 | 44.11 | 37.7 | 38.8 | 38.8 | -2.61 (-6.30%) | 31,229,125 |
| 2 Apr 2024 | CNY | 36.18 | 42.47 | 35.77 | 41.41 | 41.41 | +6.02 (+17.01%) | 30,253,800 |
| 1 Apr 2024 | CNY | 33.4 | 35.76 | 32.64 | 35.39 | 35.39 | +2.75 (+8.43%) | 15,087,878 |
| 29 Mar 2024 | CNY | 31.12 | 34.5 | 30.9 | 32.64 | 32.64 | +0.34 (+1.05%) | 10,321,347 |
| 28 Mar 2024 | CNY | 30.31 | 33.51 | 30.16 | 32.3 | 32.3 | +1.41 (+4.56%) | 15,169,581 |
| 27 Mar 2024 | CNY | 34.5 | 35.55 | 30.72 | 30.89 | 30.89 | -1.05 (-3.29%) | 17,612,691 |
| 26 Mar 2024 | CNY | 28.15 | 33.33 | 28 | 31.94 | 31.94 | +3.99 (+14.28%) | 13,486,983 |
| 25 Mar 2024 | CNY | 26.4 | 29 | 26.04 | 27.95 | 27.95 | +1.19 (+4.45%) | 6,292,261 |
| 22 Mar 2024 | CNY | 27.55 | 27.6 | 26.4 | 26.76 | 26.76 | -0.93 (-3.36%) | 2,777,144 |
| 21 Mar 2024 | CNY | 28.1 | 28.15 | 27.2 | 27.69 | 27.69 | -0.41 (-1.46%) | 2,962,879 |
| 20 Mar 2024 | CNY | 28.12 | 28.45 | 27.8 | 28.1 | 28.1 | -0.18 (-0.64%) | 3,062,060 |
| 19 Mar 2024 | CNY | 28.5 | 28.67 | 27.83 | 28.28 | 28.28 | -0.62 (-2.15%) | 5,308,985 |
| 18 Mar 2024 | CNY | 27.5 | 29.2 | 27.5 | 28.9 | 28.9 | +2 (+7.43%) | 8,071,152 |
| 15 Mar 2024 | CNY | 27.49 | 27.52 | 26.41 | 26.9 | 26.9 | -0.3 (-1.10%) | 3,894,924 |
| 14 Mar 2024 | CNY | 28.03 | 28.1 | 26.7 | 27.2 | 27.2 | -1.17 (-4.12%) | 5,336,551 |
| 13 Mar 2024 | CNY | 28 | 29.2 | 27.61 | 28.37 | 28.37 | -0.35 (-1.22%) | 8,126,498 |
| 12 Mar 2024 | CNY | 29.07 | 30.86 | 28.05 | 28.72 | 28.72 | +0.77 (+2.75%) | 13,051,662 |
| 11 Mar 2024 | CNY | 23.37 | 27.95 | 23.37 | 27.95 | 27.95 | +4.66 (+20.01%) | 7,693,570 |
| 8 Mar 2024 | CNY | 23.16 | 23.53 | 22.82 | 23.29 | 23.29 | +0.14 (+0.60%) | 1,309,113 |
| 7 Mar 2024 | CNY | 23.72 | 23.96 | 23.12 | 23.15 | 23.15 | -0.5 (-2.11%) | 1,423,400 |
| 6 Mar 2024 | CNY | 23.18 | 23.88 | 23.03 | 23.65 | 23.65 | +0.54 (+2.34%) | 1,567,513 |
| 5 Mar 2024 | CNY | 23.79 | 23.87 | 22.96 | 23.11 | 23.11 | -0.89 (-3.71%) | 2,355,136 |
| 4 Mar 2024 | CNY | 24.57 | 24.95 | 23.72 | 24 | 24 | -0.57 (-2.32%) | 1,867,253 |
