| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 29.04 | 29.55 | 28.06 | 28.44 | 28.44 | -0.59 (-2.03%) | 630,500 |
| 17 Apr 2024 | CNY | 27.21 | 29.09 | 27.2 | 29.03 | 29.03 | +2.42 (+9.09%) | 861,353 |
| 16 Apr 2024 | CNY | 28.6 | 28.6 | 25.88 | 26.61 | 26.61 | -2.37 (-8.18%) | 811,797 |
| 15 Apr 2024 | CNY | 30.85 | 31.18 | 28.21 | 28.98 | 28.98 | -1.87 (-6.06%) | 942,794 |
| 12 Apr 2024 | CNY | 31.17 | 31.95 | 30.75 | 30.85 | 30.85 | -0.2 (-0.64%) | 555,500 |
| 11 Apr 2024 | CNY | 30.7 | 31.6 | 30.03 | 31.05 | 31.05 | 0.0 (0.0%) | 638,750 |
| 10 Apr 2024 | CNY | 32.8 | 32.89 | 30.69 | 31.05 | 31.05 | -1.84 (-5.59%) | 1,019,200 |
| 9 Apr 2024 | CNY | 30.5 | 33.2 | 30.47 | 32.89 | 32.89 | +2.28 (+7.45%) | 1,358,444 |
| 8 Apr 2024 | CNY | 31.47 | 31.6 | 30.6 | 30.61 | 30.61 | -1.09 (-3.44%) | 580,900 |
| 3 Apr 2024 | CNY | 32.68 | 32.7 | 31.15 | 31.7 | 31.7 | -0.97 (-2.97%) | 816,341 |
| 2 Apr 2024 | CNY | 33.19 | 33.58 | 32.4 | 32.67 | 32.67 | -0.85 (-2.54%) | 1,062,201 |
| 1 Apr 2024 | CNY | 33.3 | 33.52 | 32.57 | 33.52 | 33.52 | +0.26 (+0.78%) | 1,429,500 |
| 29 Mar 2024 | CNY | 32.21 | 33.5 | 32.07 | 33.26 | 33.26 | +0.76 (+2.34%) | 1,048,400 |
| 28 Mar 2024 | CNY | 31.74 | 33.95 | 30 | 32.5 | 32.5 | +0.27 (+0.84%) | 1,924,988 |
| 27 Mar 2024 | CNY | 33.33 | 35.66 | 32.18 | 32.23 | 32.23 | -0.27 (-0.83%) | 2,375,494 |
| 26 Mar 2024 | CNY | 30.81 | 32.5 | 30.81 | 32.5 | 32.5 | +1.6 (+5.18%) | 1,182,738 |
| 25 Mar 2024 | CNY | 32 | 32.53 | 30.85 | 30.9 | 30.9 | -1.43 (-4.42%) | 850,258 |
| 22 Mar 2024 | CNY | 32.89 | 33.25 | 31.94 | 32.33 | 32.33 | -1.11 (-3.32%) | 1,168,642 |
| 21 Mar 2024 | CNY | 33.68 | 33.99 | 32.39 | 33.44 | 33.44 | -0.86 (-2.51%) | 1,671,441 |
| 20 Mar 2024 | CNY | 33.1 | 34.3 | 33.01 | 34.3 | 34.3 | +1.34 (+4.07%) | 1,925,841 |
| 19 Mar 2024 | CNY | 33.25 | 33.25 | 32.65 | 32.96 | 32.96 | -0.32 (-0.96%) | 1,182,541 |
| 18 Mar 2024 | CNY | 32.8 | 33.48 | 32.4 | 33.28 | 33.28 | +0.68 (+2.09%) | 1,650,540 |
| 15 Mar 2024 | CNY | 31.76 | 32.6 | 31.61 | 32.6 | 32.6 | +0.52 (+1.62%) | 1,180,785 |
| 14 Mar 2024 | CNY | 32.5 | 32.97 | 31.6 | 32.08 | 32.08 | -0.5 (-1.53%) | 1,365,910 |
| 13 Mar 2024 | CNY | 33.35 | 33.45 | 32.11 | 32.58 | 32.58 | -1.49 (-4.37%) | 2,336,189 |
| 12 Mar 2024 | CNY | 33.15 | 34.41 | 33 | 34.07 | 34.07 | +0.72 (+2.16%) | 2,424,088 |
| 11 Mar 2024 | CNY | 32.8 | 34.48 | 32.8 | 33.35 | 33.35 | -0.25 (-0.74%) | 2,391,936 |
| 8 Mar 2024 | CNY | 33.97 | 34.68 | 32.8 | 33.6 | 33.6 | -2.29 (-6.38%) | 3,096,301 |
| 7 Mar 2024 | CNY | 35.08 | 38.28 | 34.8 | 35.89 | 35.89 | +2.48 (+7.42%) | 5,191,268 |
| 6 Mar 2024 | CNY | 27.85 | 33.41 | 27.52 | 33.41 | 33.41 | +5.57 (+20.01%) | 3,118,571 |
