| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 29.83 | 30.26 | 29.04 | 29.64 | 29.64 | -0.5 (-1.66%) | 2,711,687 |
| 17 Apr 2024 | CNY | 27.42 | 30.24 | 27.42 | 30.14 | 30.14 | +3.32 (+12.38%) | 5,297,016 |
| 16 Apr 2024 | CNY | 28.68 | 29.8 | 26.4 | 26.82 | 26.82 | -6.03 (-18.36%) | 6,844,472 |
| 15 Apr 2024 | CNY | 33.38 | 34.13 | 31.91 | 32.85 | 32.85 | -0.26 (-0.79%) | 3,140,826 |
| 12 Apr 2024 | CNY | 33.09 | 34.06 | 33 | 33.11 | 33.11 | +0.16 (+0.49%) | 1,945,760 |
| 11 Apr 2024 | CNY | 33 | 33.99 | 32.9 | 32.95 | 32.95 | -0.5 (-1.49%) | 2,290,940 |
| 10 Apr 2024 | CNY | 34.31 | 35 | 32.97 | 33.45 | 33.45 | -0.75 (-2.19%) | 2,540,313 |
| 9 Apr 2024 | CNY | 34.53 | 34.92 | 34.03 | 34.2 | 34.2 | -0.03 (-0.09%) | 1,785,160 |
| 8 Apr 2024 | CNY | 35.31 | 35.35 | 34.12 | 34.23 | 34.23 | -1.12 (-3.17%) | 2,011,892 |
| 3 Apr 2024 | CNY | 36.43 | 36.43 | 34.96 | 35.35 | 35.35 | -1.19 (-3.26%) | 2,314,952 |
| 2 Apr 2024 | CNY | 37.67 | 37.76 | 36.3 | 36.54 | 36.54 | -1.07 (-2.84%) | 2,338,727 |
| 1 Apr 2024 | CNY | 37.08 | 38.29 | 36.82 | 37.61 | 37.61 | +0.56 (+1.51%) | 2,938,697 |
| 29 Mar 2024 | CNY | 36.79 | 37.59 | 36.16 | 37.05 | 37.05 | +0.14 (+0.38%) | 1,296,826 |
| 28 Mar 2024 | CNY | 35.73 | 37.77 | 35.73 | 36.91 | 36.91 | +0.93 (+2.58%) | 3,910,723 |
| 27 Mar 2024 | CNY | 37.93 | 38.38 | 35.6 | 35.98 | 35.98 | -1.99 (-5.24%) | 3,199,820 |
| 26 Mar 2024 | CNY | 40 | 40.19 | 37.62 | 37.97 | 37.97 | -2.23 (-5.55%) | 4,308,544 |
| 25 Mar 2024 | CNY | 39.68 | 41.5 | 39.12 | 40.2 | 40.2 | +0.39 (+0.98%) | 5,905,549 |
| 22 Mar 2024 | CNY | 39.27 | 40.5 | 38.58 | 39.81 | 39.81 | +0.49 (+1.25%) | 4,361,182 |
| 21 Mar 2024 | CNY | 39.9 | 40.38 | 38.97 | 39.32 | 39.32 | -0.53 (-1.33%) | 2,769,567 |
| 20 Mar 2024 | CNY | 39.64 | 40.28 | 38.88 | 39.85 | 39.85 | +0.04 (+0.10%) | 3,758,798 |
| 19 Mar 2024 | CNY | 40.52 | 40.82 | 39.61 | 39.81 | 39.81 | -1.15 (-2.81%) | 3,908,553 |
| 18 Mar 2024 | CNY | 40.08 | 40.99 | 39.58 | 40.96 | 40.96 | +1.18 (+2.97%) | 4,039,054 |
| 15 Mar 2024 | CNY | 39.4 | 39.99 | 38.88 | 39.78 | 39.78 | +0.18 (+0.45%) | 3,208,616 |
| 14 Mar 2024 | CNY | 39.89 | 40.49 | 38.5 | 39.6 | 39.6 | -0.6 (-1.49%) | 4,128,293 |
| 13 Mar 2024 | CNY | 41.5 | 42.13 | 40.1 | 40.2 | 40.2 | -1 (-2.43%) | 4,074,608 |
| 12 Mar 2024 | CNY | 42 | 42 | 40.53 | 41.2 | 41.2 | -1 (-2.37%) | 4,627,910 |
| 11 Mar 2024 | CNY | 39.7 | 43 | 38.5 | 42.2 | 42.2 | +1.78 (+4.40%) | 7,509,940 |
| 8 Mar 2024 | CNY | 38.2 | 41.2 | 37.9 | 40.42 | 40.42 | +2.49 (+6.56%) | 6,109,632 |
| 7 Mar 2024 | CNY | 39.88 | 40.03 | 37.51 | 37.93 | 37.93 | -1.28 (-3.26%) | 4,670,207 |
| 6 Mar 2024 | CNY | 38.1 | 40.25 | 37.8 | 39.21 | 39.21 | +0.33 (+0.85%) | 5,776,989 |
