| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 42.05 | 42.83 | 41.66 | 41.68 | 41.68 | -0.25 (-0.60%) | 863,490 |
| 11 Apr 2024 | CNY | 41.4 | 42.66 | 41.01 | 41.93 | 41.93 | +0.39 (+0.94%) | 975,250 |
| 10 Apr 2024 | CNY | 41.85 | 42.48 | 40.81 | 41.54 | 41.54 | -0.06 (-0.14%) | 1,267,800 |
| 9 Apr 2024 | CNY | 41.68 | 42.08 | 40.81 | 41.6 | 41.6 | -1.37 (-3.19%) | 2,093,280 |
| 8 Apr 2024 | CNY | 41.8 | 43.5 | 41.45 | 42.97 | 42.97 | +1.21 (+2.90%) | 1,518,190 |
| 3 Apr 2024 | CNY | 41.09 | 42.05 | 40.9 | 41.76 | 41.76 | +0.66 (+1.61%) | 937,890 |
| 2 Apr 2024 | CNY | 41.3 | 41.31 | 40.68 | 41.1 | 41.1 | +0.04 (+0.10%) | 764,630 |
| 1 Apr 2024 | CNY | 40.7 | 41.3 | 40.47 | 41.06 | 41.06 | +0.37 (+0.91%) | 1,075,100 |
| 29 Mar 2024 | CNY | 40.99 | 40.99 | 39.86 | 40.69 | 40.69 | -0.26 (-0.63%) | 568,300 |
| 28 Mar 2024 | CNY | 39.47 | 41.28 | 39.06 | 40.95 | 40.95 | +1.25 (+3.15%) | 963,600 |
| 27 Mar 2024 | CNY | 40.2 | 41.6 | 39.63 | 39.7 | 39.7 | -0.25 (-0.63%) | 1,134,290 |
| 26 Mar 2024 | CNY | 39.9 | 40.33 | 39.3 | 39.95 | 39.95 | +0.12 (+0.30%) | 607,400 |
| 25 Mar 2024 | CNY | 40.15 | 41 | 39.39 | 39.83 | 39.83 | -0.43 (-1.07%) | 722,440 |
| 22 Mar 2024 | CNY | 40.8 | 41.11 | 39.7 | 40.26 | 40.26 | -0.67 (-1.64%) | 574,700 |
| 21 Mar 2024 | CNY | 40.74 | 41.27 | 40.4 | 40.93 | 40.93 | +0.04 (+0.10%) | 432,030 |
| 20 Mar 2024 | CNY | 40 | 40.98 | 39.73 | 40.89 | 40.89 | +0.89 (+2.23%) | 767,630 |
| 19 Mar 2024 | CNY | 40.21 | 40.56 | 39.99 | 40 | 40 | -0.33 (-0.82%) | 470,090 |
| 18 Mar 2024 | CNY | 39.99 | 40.37 | 39.6 | 40.33 | 40.33 | +0.33 (+0.83%) | 588,130 |
| 15 Mar 2024 | CNY | 39.3 | 40.19 | 39.12 | 40 | 40 | +0.59 (+1.50%) | 563,440 |
| 14 Mar 2024 | CNY | 39.67 | 40.4 | 38.85 | 39.41 | 39.41 | -0.1 (-0.25%) | 539,100 |
| 13 Mar 2024 | CNY | 39.59 | 39.97 | 39.35 | 39.51 | 39.51 | -0.33 (-0.83%) | 537,940 |
| 12 Mar 2024 | CNY | 37.98 | 40.39 | 37.82 | 39.84 | 39.84 | +1.75 (+4.59%) | 1,304,870 |
| 11 Mar 2024 | CNY | 37.1 | 38.22 | 37.09 | 38.09 | 38.09 | +0.99 (+2.67%) | 742,210 |
| 8 Mar 2024 | CNY | 36.82 | 37.22 | 36.71 | 37.1 | 37.1 | +0.24 (+0.65%) | 483,410 |
| 7 Mar 2024 | CNY | 36.8 | 37.37 | 36.63 | 36.86 | 36.86 | +0.06 (+0.16%) | 559,640 |
| 6 Mar 2024 | CNY | 37.11 | 37.36 | 36.25 | 36.8 | 36.8 | -0.32 (-0.86%) | 589,200 |
| 5 Mar 2024 | CNY | 36.88 | 37.78 | 36.88 | 37.12 | 37.12 | -0.74 (-1.95%) | 610,500 |
| 4 Mar 2024 | CNY | 37.78 | 38.09 | 37.2 | 37.86 | 37.86 | -0.01 (-0.03%) | 754,410 |
| 1 Mar 2024 | CNY | 37.1 | 38.1 | 36.85 | 37.87 | 37.87 | +0.77 (+2.08%) | 1,006,870 |
| 29 Feb 2024 | CNY | 36.31 | 37.18 | 36.08 | 37.1 | 37.1 | +0.41 (+1.12%) | 1,253,410 |
