| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 31.45 | 32.13 | 30.88 | 31.26 | 31.26 | -0.24 (-0.76%) | 1,179,080 |
| 10 Apr 2024 | CNY | 32.76 | 32.98 | 30.88 | 31.5 | 31.5 | -1.26 (-3.85%) | 1,634,682 |
| 9 Apr 2024 | CNY | 32.41 | 33.45 | 32.28 | 32.76 | 32.76 | +0.27 (+0.83%) | 1,574,031 |
| 8 Apr 2024 | CNY | 33.63 | 33.87 | 32.38 | 32.49 | 32.49 | -1.38 (-4.07%) | 1,720,340 |
| 3 Apr 2024 | CNY | 34.76 | 34.95 | 33.2 | 33.87 | 33.87 | -0.88 (-2.53%) | 1,748,061 |
| 2 Apr 2024 | CNY | 35.67 | 35.99 | 34.4 | 34.75 | 34.75 | -1.23 (-3.42%) | 2,356,913 |
| 1 Apr 2024 | CNY | 35.8 | 36.55 | 35.6 | 35.98 | 35.98 | +0.05 (+0.14%) | 3,050,042 |
| 29 Mar 2024 | CNY | 35.04 | 35.93 | 33.75 | 35.93 | 35.93 | +0.89 (+2.54%) | 1,843,949 |
| 28 Mar 2024 | CNY | 32.66 | 35.66 | 32.66 | 35.04 | 35.04 | +2.39 (+7.32%) | 4,732,306 |
| 27 Mar 2024 | CNY | 36.61 | 36.98 | 32.65 | 32.65 | 32.65 | -5.02 (-13.33%) | 4,985,138 |
| 26 Mar 2024 | CNY | 35.8 | 41.99 | 35.8 | 37.67 | 37.67 | +2.39 (+6.77%) | 5,380,645 |
| 25 Mar 2024 | CNY | 37.21 | 37.79 | 35 | 35.28 | 35.28 | -2.77 (-7.28%) | 3,281,786 |
| 22 Mar 2024 | CNY | 38.99 | 39.93 | 37.87 | 38.05 | 38.05 | -1.45 (-3.67%) | 4,085,040 |
| 21 Mar 2024 | CNY | 38.3 | 40 | 38.18 | 39.5 | 39.5 | +1 (+2.60%) | 5,594,552 |
| 20 Mar 2024 | CNY | 38 | 38.5 | 37 | 38.5 | 38.5 | -0.11 (-0.28%) | 4,307,701 |
| 19 Mar 2024 | CNY | 36.51 | 39.58 | 36.39 | 38.61 | 38.61 | +1.72 (+4.66%) | 7,173,404 |
| 18 Mar 2024 | CNY | 36.8 | 37.06 | 36.22 | 36.89 | 36.89 | +0.46 (+1.26%) | 3,179,428 |
| 15 Mar 2024 | CNY | 36 | 36.54 | 35.4 | 36.43 | 36.43 | +0.53 (+1.48%) | 2,661,980 |
| 14 Mar 2024 | CNY | 36.4 | 37.49 | 35.25 | 35.9 | 35.9 | -0.8 (-2.18%) | 3,111,144 |
| 13 Mar 2024 | CNY | 36.35 | 37.29 | 36.35 | 36.7 | 36.7 | +0.05 (+0.14%) | 3,765,295 |
| 12 Mar 2024 | CNY | 36.63 | 37.8 | 36.01 | 36.65 | 36.65 | -0.2 (-0.54%) | 4,393,851 |
| 11 Mar 2024 | CNY | 35.14 | 36.88 | 35.14 | 36.85 | 36.85 | -0.65 (-1.73%) | 4,680,447 |
| 8 Mar 2024 | CNY | 35.37 | 42 | 35.11 | 37.5 | 37.5 | +1.7 (+4.75%) | 7,762,372 |
| 7 Mar 2024 | CNY | 36.99 | 37.3 | 35.08 | 35.8 | 35.8 | -1.9 (-5.04%) | 4,645,385 |
| 6 Mar 2024 | CNY | 35 | 38.4 | 35 | 37.7 | 37.7 | +2.69 (+7.68%) | 7,782,100 |
| 5 Mar 2024 | CNY | 35.7 | 36.12 | 34.7 | 35.01 | 35.01 | -1.51 (-4.13%) | 3,962,249 |
| 4 Mar 2024 | CNY | 35.42 | 36.69 | 33.2 | 36.52 | 36.52 | +1.46 (+4.16%) | 6,279,207 |
| 1 Mar 2024 | CNY | 33.55 | 35.8 | 33 | 35.06 | 35.06 | +1.52 (+4.53%) | 5,477,663 |
| 29 Feb 2024 | CNY | 30.62 | 33.85 | 30.62 | 33.54 | 33.54 | +1.3 (+4.03%) | 4,700,607 |
| 28 Feb 2024 | CNY | 35.17 | 35.9 | 31.45 | 32.24 | 32.24 | -4.02 (-11.09%) | 6,896,408 |
