| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 31.03 | 31.82 | 30.64 | 31.01 | 31.01 | +0.01 (+0.03%) | 631,372 |
| 10 Apr 2024 | CNY | 31.85 | 31.97 | 30.77 | 31 | 31 | -0.85 (-2.67%) | 1,071,536 |
| 9 Apr 2024 | CNY | 31.7 | 32.17 | 31.51 | 31.85 | 31.85 | -0.03 (-0.09%) | 823,500 |
| 8 Apr 2024 | CNY | 31.98 | 32.98 | 31.1 | 31.88 | 31.88 | -0.08 (-0.25%) | 1,477,746 |
| 3 Apr 2024 | CNY | 32.63 | 32.9 | 31.6 | 31.96 | 31.96 | -1.02 (-3.09%) | 1,336,138 |
| 2 Apr 2024 | CNY | 33.13 | 33.54 | 32.76 | 32.98 | 32.98 | -0.15 (-0.45%) | 1,423,800 |
| 1 Apr 2024 | CNY | 32.8 | 33.39 | 32.5 | 33.13 | 33.13 | +0.5 (+1.53%) | 1,410,853 |
| 29 Mar 2024 | CNY | 32.02 | 32.88 | 31.92 | 32.63 | 32.63 | +0.43 (+1.34%) | 813,195 |
| 28 Mar 2024 | CNY | 31.5 | 32.93 | 31.5 | 32.2 | 32.2 | +0.39 (+1.23%) | 1,871,311 |
| 27 Mar 2024 | CNY | 32.38 | 33.25 | 31.8 | 31.81 | 31.81 | -0.69 (-2.12%) | 2,169,790 |
| 26 Mar 2024 | CNY | 34.09 | 34.1 | 32.19 | 32.5 | 32.5 | -1.82 (-5.30%) | 3,207,634 |
| 25 Mar 2024 | CNY | 34.12 | 35.5 | 33.8 | 34.32 | 34.32 | +0.52 (+1.54%) | 4,322,774 |
| 22 Mar 2024 | CNY | 34.38 | 34.8 | 33.2 | 33.8 | 33.8 | -0.51 (-1.49%) | 1,972,576 |
| 21 Mar 2024 | CNY | 34.57 | 34.63 | 33.66 | 34.31 | 34.31 | -0.26 (-0.75%) | 1,904,224 |
| 20 Mar 2024 | CNY | 34.3 | 34.7 | 33.8 | 34.57 | 34.57 | +0.16 (+0.46%) | 2,608,986 |
| 19 Mar 2024 | CNY | 34.77 | 35.1 | 34.36 | 34.41 | 34.41 | -0.95 (-2.69%) | 2,996,103 |
| 18 Mar 2024 | CNY | 34.7 | 35.5 | 34 | 35.36 | 35.36 | +0.06 (+0.17%) | 5,313,620 |
| 15 Mar 2024 | CNY | 32.57 | 36.53 | 32.55 | 35.3 | 35.3 | +3.15 (+9.80%) | 7,055,801 |
| 14 Mar 2024 | CNY | 33.1 | 33.68 | 31.4 | 32.15 | 32.15 | -0.78 (-2.37%) | 3,797,550 |
| 13 Mar 2024 | CNY | 32.5 | 33.35 | 32.13 | 32.93 | 32.93 | +0.65 (+2.01%) | 3,005,088 |
| 12 Mar 2024 | CNY | 32.42 | 32.83 | 31.71 | 32.28 | 32.28 | -0.22 (-0.68%) | 1,965,263 |
| 11 Mar 2024 | CNY | 31.63 | 32.6 | 31.51 | 32.5 | 32.5 | +0.85 (+2.69%) | 2,270,858 |
| 8 Mar 2024 | CNY | 31.21 | 31.82 | 31.01 | 31.65 | 31.65 | +0.49 (+1.57%) | 1,472,410 |
| 7 Mar 2024 | CNY | 32.02 | 32.65 | 31.02 | 31.16 | 31.16 | -1.07 (-3.32%) | 2,409,000 |
| 6 Mar 2024 | CNY | 31.3 | 32.9 | 31.01 | 32.23 | 32.23 | +0.76 (+2.41%) | 3,104,530 |
| 5 Mar 2024 | CNY | 32.68 | 32.8 | 31.03 | 31.47 | 31.47 | -1.56 (-4.72%) | 3,201,434 |
| 4 Mar 2024 | CNY | 31.21 | 33.24 | 31.21 | 33.03 | 33.03 | +1.7 (+5.43%) | 4,085,412 |
| 1 Mar 2024 | CNY | 30.79 | 31.79 | 30.66 | 31.33 | 31.33 | +0.53 (+1.72%) | 2,828,390 |
| 29 Feb 2024 | CNY | 28.69 | 31.22 | 28.69 | 30.8 | 30.8 | +1.28 (+4.34%) | 3,287,967 |
| 28 Feb 2024 | CNY | 33.1 | 33.69 | 29.12 | 29.52 | 29.52 | -4.02 (-11.99%) | 4,896,806 |
