| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 33.8 | 36.29 | 33.2 | 35.07 | 35.07 | +1.78 (+5.35%) | 21,065,050 |
| 11 Apr 2024 | CNY | 32.62 | 33.73 | 32.62 | 33.29 | 33.29 | +0.31 (+0.94%) | 8,857,590 |
| 10 Apr 2024 | CNY | 34.48 | 34.59 | 32.55 | 32.98 | 32.98 | -1.49 (-4.32%) | 9,046,810 |
| 9 Apr 2024 | CNY | 35.39 | 35.8 | 33.88 | 34.47 | 34.47 | -0.93 (-2.63%) | 10,702,190 |
| 8 Apr 2024 | CNY | 35.52 | 36.23 | 34.85 | 35.4 | 35.4 | -0.16 (-0.45%) | 10,325,200 |
| 3 Apr 2024 | CNY | 36.99 | 37.32 | 34.8 | 35.56 | 35.56 | -2.08 (-5.53%) | 13,257,060 |
| 2 Apr 2024 | CNY | 39.28 | 39.96 | 36.91 | 37.64 | 37.64 | -1.52 (-3.88%) | 16,462,360 |
| 1 Apr 2024 | CNY | 40 | 40.33 | 38.35 | 39.16 | 39.16 | -1.31 (-3.24%) | 18,817,370 |
| 29 Mar 2024 | CNY | 38.25 | 41.8 | 38.25 | 40.47 | 40.47 | +1.49 (+3.82%) | 22,888,730 |
| 28 Mar 2024 | CNY | 37.33 | 39.83 | 36.75 | 38.98 | 38.98 | +1.97 (+5.32%) | 21,877,060 |
| 27 Mar 2024 | CNY | 39 | 40.31 | 37 | 37.01 | 37.01 | -4.19 (-10.17%) | 21,902,300 |
| 26 Mar 2024 | CNY | 42 | 44.87 | 40.5 | 41.2 | 41.2 | -1.62 (-3.78%) | 26,491,160 |
| 25 Mar 2024 | CNY | 46.94 | 47.5 | 39.2 | 42.82 | 42.82 | -6.13 (-12.52%) | 28,883,050 |
| 22 Mar 2024 | CNY | 44.02 | 51.01 | 43.5 | 48.95 | 48.95 | +4.28 (+9.58%) | 37,076,700 |
| 21 Mar 2024 | CNY | 44 | 46.14 | 44 | 44.67 | 44.67 | -2.22 (-4.73%) | 31,135,620 |
| 20 Mar 2024 | CNY | 41.5 | 47 | 41.15 | 46.89 | 46.89 | +7.35 (+18.59%) | 42,083,840 |
| 19 Mar 2024 | CNY | 34.5 | 39.54 | 32.52 | 39.54 | 39.54 | +6.59 (+20%) | 33,639,590 |
| 18 Mar 2024 | CNY | 32.5 | 34.3 | 32.23 | 32.95 | 32.95 | +0.07 (+0.21%) | 19,164,590 |
| 15 Mar 2024 | CNY | 29.68 | 33.33 | 29.08 | 32.88 | 32.88 | +2.8 (+9.31%) | 22,287,680 |
| 14 Mar 2024 | CNY | 28.51 | 30.52 | 28.5 | 30.08 | 30.08 | +0.75 (+2.56%) | 12,013,580 |
| 13 Mar 2024 | CNY | 29.86 | 30 | 29.18 | 29.33 | 29.33 | -0.13 (-0.44%) | 6,572,350 |
| 12 Mar 2024 | CNY | 30.04 | 30.36 | 29.03 | 29.46 | 29.46 | -0.3 (-1.01%) | 7,949,880 |
| 11 Mar 2024 | CNY | 28.51 | 29.96 | 28.18 | 29.76 | 29.76 | +0.43 (+1.47%) | 8,195,370 |
| 8 Mar 2024 | CNY | 29.58 | 29.8 | 28.36 | 29.33 | 29.33 | +0.61 (+2.12%) | 7,679,460 |
| 7 Mar 2024 | CNY | 29.8 | 30.99 | 28.69 | 28.72 | 28.72 | -0.95 (-3.20%) | 9,010,310 |
| 6 Mar 2024 | CNY | 29.09 | 30.68 | 29.09 | 29.67 | 29.67 | -0.15 (-0.50%) | 8,645,140 |
| 5 Mar 2024 | CNY | 30.16 | 31.72 | 29.2 | 29.82 | 29.82 | -1.31 (-4.21%) | 15,730,520 |
| 4 Mar 2024 | CNY | 29.9 | 31.68 | 29.1 | 31.13 | 31.13 | +1.17 (+3.91%) | 16,481,880 |
| 1 Mar 2024 | CNY | 29 | 30.5 | 28.75 | 29.96 | 29.96 | +0.92 (+3.17%) | 17,938,810 |
| 29 Feb 2024 | CNY | 25.95 | 29.55 | 25.95 | 29.04 | 29.04 | +2.74 (+10.42%) | 17,114,040 |
