| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 32.9 | 33.96 | 31.77 | 33.04 | 33.04 | -0.22 (-0.66%) | 1,884,573 |
| 17 Apr 2024 | CNY | 29.35 | 33.32 | 29.32 | 33.26 | 33.26 | +4.72 (+16.54%) | 2,432,248 |
| 16 Apr 2024 | CNY | 32.06 | 32.56 | 28.53 | 28.54 | 28.54 | -4.11 (-12.59%) | 2,315,754 |
| 15 Apr 2024 | CNY | 36.83 | 36.83 | 31.68 | 32.65 | 32.65 | -4.18 (-11.35%) | 2,738,111 |
| 12 Apr 2024 | CNY | 36.88 | 37.9 | 36.83 | 36.83 | 36.83 | +0.05 (+0.14%) | 1,358,646 |
| 11 Apr 2024 | CNY | 36.15 | 37.51 | 36.15 | 36.78 | 36.78 | +0.28 (+0.77%) | 1,341,581 |
| 10 Apr 2024 | CNY | 37.68 | 37.87 | 35.66 | 36.5 | 36.5 | -1.52 (-4.00%) | 1,820,838 |
| 9 Apr 2024 | CNY | 37.38 | 38.4 | 37.38 | 38.02 | 38.02 | +0.45 (+1.20%) | 1,283,269 |
| 8 Apr 2024 | CNY | 40.18 | 40.18 | 37.5 | 37.57 | 37.57 | -2.88 (-7.12%) | 2,070,983 |
| 3 Apr 2024 | CNY | 43.92 | 43.95 | 40.12 | 40.45 | 40.45 | -3.15 (-7.22%) | 2,438,912 |
| 2 Apr 2024 | CNY | 45.15 | 45.37 | 43.1 | 43.6 | 43.6 | -1.8 (-3.96%) | 2,030,258 |
| 1 Apr 2024 | CNY | 45.05 | 45.78 | 44.38 | 45.4 | 45.4 | +1.24 (+2.81%) | 1,987,658 |
| 29 Mar 2024 | CNY | 43.35 | 45.6 | 43.35 | 44.16 | 44.16 | +0.21 (+0.48%) | 1,664,898 |
| 28 Mar 2024 | CNY | 42.15 | 45 | 41.6 | 43.95 | 43.95 | +1.96 (+4.67%) | 2,798,779 |
| 27 Mar 2024 | CNY | 44.01 | 44.33 | 41.82 | 41.99 | 41.99 | -2.12 (-4.81%) | 2,296,764 |
| 26 Mar 2024 | CNY | 45.46 | 46.6 | 42.66 | 44.11 | 44.11 | -1.46 (-3.20%) | 3,309,820 |
| 25 Mar 2024 | CNY | 50 | 50.55 | 45.54 | 45.57 | 45.57 | -4.98 (-9.85%) | 3,948,537 |
| 22 Mar 2024 | CNY | 50.22 | 51.88 | 48.88 | 50.55 | 50.55 | -0.07 (-0.14%) | 3,967,434 |
| 21 Mar 2024 | CNY | 50.97 | 53.4 | 49.51 | 50.62 | 50.62 | -0.75 (-1.46%) | 4,615,693 |
| 20 Mar 2024 | CNY | 48.47 | 53.53 | 48 | 51.37 | 51.37 | +2.67 (+5.48%) | 6,379,877 |
| 19 Mar 2024 | CNY | 47.15 | 54.45 | 46.56 | 48.7 | 48.7 | +1.1 (+2.31%) | 6,526,415 |
| 18 Mar 2024 | CNY | 44.12 | 49.77 | 43.72 | 47.6 | 47.6 | +3.48 (+7.89%) | 5,245,393 |
| 15 Mar 2024 | CNY | 44.67 | 45 | 43.43 | 44.12 | 44.12 | -0.65 (-1.45%) | 2,495,159 |
| 14 Mar 2024 | CNY | 44.5 | 45.87 | 42.96 | 44.77 | 44.77 | -0.91 (-1.99%) | 3,861,419 |
| 13 Mar 2024 | CNY | 42.15 | 49.94 | 41.46 | 45.68 | 45.68 | +3.58 (+8.50%) | 6,579,178 |
| 12 Mar 2024 | CNY | 41.09 | 42.3 | 39.8 | 42.1 | 42.1 | +0.7 (+1.69%) | 3,225,125 |
| 11 Mar 2024 | CNY | 40.68 | 41.99 | 40.42 | 41.4 | 41.4 | -0.18 (-0.43%) | 2,339,408 |
| 8 Mar 2024 | CNY | 41.86 | 42.55 | 40.34 | 41.58 | 41.58 | +0.02 (+0.05%) | 2,577,681 |
| 7 Mar 2024 | CNY | 44.76 | 45.3 | 41.38 | 41.56 | 41.56 | -3.85 (-8.48%) | 4,464,829 |
| 6 Mar 2024 | CNY | 42.9 | 46.58 | 42.07 | 45.41 | 45.41 | +1.33 (+3.02%) | 5,219,813 |
