| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 34.96 | 35.5 | 34.52 | 34.79 | 34.79 | -0.24 (-0.69%) | 1,043,200 |
| 1 Apr 2024 | CNY | 34.14 | 35.16 | 33.8 | 35.03 | 35.03 | +0.89 (+2.61%) | 2,012,384 |
| 29 Mar 2024 | CNY | 33.46 | 35.3 | 33.46 | 34.14 | 34.14 | +0.94 (+2.83%) | 1,476,483 |
| 28 Mar 2024 | CNY | 32.05 | 33.43 | 31.96 | 33.2 | 33.2 | +1.03 (+3.20%) | 1,781,156 |
| 27 Mar 2024 | CNY | 33 | 33.08 | 31.8 | 32.17 | 32.17 | -0.76 (-2.31%) | 1,009,642 |
| 26 Mar 2024 | CNY | 33.22 | 33.86 | 32.59 | 32.93 | 32.93 | -0.32 (-0.96%) | 1,105,820 |
| 25 Mar 2024 | CNY | 34.2 | 34.3 | 32.71 | 33.25 | 33.25 | -0.95 (-2.78%) | 1,420,334 |
| 22 Mar 2024 | CNY | 34.73 | 34.98 | 33.94 | 34.2 | 34.2 | -0.56 (-1.61%) | 1,002,780 |
| 21 Mar 2024 | CNY | 34.76 | 35.1 | 34.19 | 34.76 | 34.76 | 0.0 (0.0%) | 1,335,780 |
| 20 Mar 2024 | CNY | 35.64 | 35.64 | 34.56 | 34.76 | 34.76 | -0.84 (-2.36%) | 1,748,420 |
| 19 Mar 2024 | CNY | 35.8 | 36.59 | 35.12 | 35.6 | 35.6 | +0.08 (+0.23%) | 1,834,510 |
| 18 Mar 2024 | CNY | 35.05 | 35.81 | 34.5 | 35.52 | 35.52 | +0.35 (+1.00%) | 1,972,900 |
| 15 Mar 2024 | CNY | 34 | 35.17 | 33.7 | 35.17 | 35.17 | +1.06 (+3.11%) | 1,791,123 |
| 14 Mar 2024 | CNY | 35.18 | 35.18 | 33.58 | 34.11 | 34.11 | -0.79 (-2.26%) | 1,460,480 |
| 13 Mar 2024 | CNY | 33.55 | 34.98 | 32.82 | 34.9 | 34.9 | +1.09 (+3.22%) | 2,593,511 |
| 12 Mar 2024 | CNY | 33.23 | 33.99 | 32.64 | 33.81 | 33.81 | +0.62 (+1.87%) | 2,406,246 |
| 11 Mar 2024 | CNY | 31.8 | 33.87 | 31.62 | 33.19 | 33.19 | +1.41 (+4.44%) | 2,512,573 |
| 8 Mar 2024 | CNY | 31.15 | 32 | 30.66 | 31.78 | 31.78 | +0.4 (+1.27%) | 1,221,418 |
| 7 Mar 2024 | CNY | 30.68 | 32.51 | 30.68 | 31.38 | 31.38 | +0.4 (+1.29%) | 2,289,147 |
| 6 Mar 2024 | CNY | 30.42 | 31.66 | 30.42 | 30.98 | 30.98 | +0.92 (+3.06%) | 2,221,040 |
| 5 Mar 2024 | CNY | 29.94 | 30.6 | 29.84 | 30.06 | 30.06 | +0.07 (+0.23%) | 1,471,324 |
| 4 Mar 2024 | CNY | 28.95 | 30.1 | 28.8 | 29.99 | 29.99 | +1.04 (+3.59%) | 1,166,100 |
| 1 Mar 2024 | CNY | 28.81 | 29.06 | 28.67 | 28.95 | 28.95 | +0.19 (+0.66%) | 654,220 |
| 29 Feb 2024 | CNY | 28.32 | 28.98 | 28 | 28.76 | 28.76 | +0.36 (+1.27%) | 843,860 |
| 28 Feb 2024 | CNY | 30.47 | 30.61 | 28.11 | 28.4 | 28.4 | -2.26 (-7.37%) | 2,197,654 |
| 27 Feb 2024 | CNY | 28.82 | 30.8 | 28.63 | 30.66 | 30.66 | +1.98 (+6.90%) | 2,438,028 |
| 26 Feb 2024 | CNY | 28.03 | 29.14 | 28.03 | 28.68 | 28.68 | +0.8 (+2.87%) | 1,092,605 |
| 23 Feb 2024 | CNY | 27.3 | 27.95 | 27.09 | 27.88 | 27.88 | +0.63 (+2.31%) | 827,620 |
| 22 Feb 2024 | CNY | 26.99 | 27.31 | 26.8 | 27.25 | 27.25 | +0.33 (+1.23%) | 442,836 |
| 21 Feb 2024 | CNY | 26.57 | 27.3 | 26.3 | 26.92 | 26.92 | +0.34 (+1.28%) | 741,955 |
