| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 39.69 | 40.46 | 39.32 | 39.64 | 39.64 | -0.41 (-1.02%) | 1,820,500 |
| 10 Apr 2024 | CNY | 41 | 41.1 | 39.5 | 40.05 | 40.05 | -1.24 (-3.00%) | 2,163,508 |
| 9 Apr 2024 | CNY | 40.05 | 41.4 | 39.6 | 41.29 | 41.29 | +1.54 (+3.87%) | 2,677,172 |
| 8 Apr 2024 | CNY | 41.11 | 41.16 | 39.71 | 39.75 | 39.75 | -1.55 (-3.75%) | 2,770,815 |
| 3 Apr 2024 | CNY | 42 | 42.4 | 41.3 | 41.3 | 41.3 | -0.84 (-1.99%) | 2,174,521 |
| 2 Apr 2024 | CNY | 42.99 | 43.33 | 41.68 | 42.14 | 42.14 | -0.84 (-1.95%) | 2,612,498 |
| 1 Apr 2024 | CNY | 40.54 | 43 | 40.54 | 42.98 | 42.98 | +2.43 (+5.99%) | 4,040,290 |
| 29 Mar 2024 | CNY | 40 | 41.23 | 40 | 40.55 | 40.55 | -0.4 (-0.98%) | 1,590,100 |
| 28 Mar 2024 | CNY | 40.5 | 41.75 | 39.77 | 40.95 | 40.95 | -0.26 (-0.63%) | 3,376,189 |
| 27 Mar 2024 | CNY | 41 | 43 | 40.8 | 41.21 | 41.21 | +0.21 (+0.51%) | 4,777,728 |
| 26 Mar 2024 | CNY | 41.08 | 41.51 | 40.03 | 41 | 41 | -0.39 (-0.94%) | 2,804,975 |
| 25 Mar 2024 | CNY | 42.6 | 43.5 | 41.33 | 41.39 | 41.39 | -1.55 (-3.61%) | 2,763,069 |
| 22 Mar 2024 | CNY | 44.51 | 44.62 | 42.7 | 42.94 | 42.94 | -1.64 (-3.68%) | 3,414,292 |
| 21 Mar 2024 | CNY | 45.33 | 45.33 | 44.3 | 44.58 | 44.58 | -0.74 (-1.63%) | 3,397,071 |
| 20 Mar 2024 | CNY | 44.7 | 45.52 | 44.31 | 45.32 | 45.32 | +0.36 (+0.80%) | 3,931,859 |
| 19 Mar 2024 | CNY | 44.8 | 45.99 | 44.62 | 44.96 | 44.96 | -0.14 (-0.31%) | 3,996,712 |
| 18 Mar 2024 | CNY | 44.21 | 45.28 | 43.72 | 45.1 | 45.1 | +0.58 (+1.30%) | 4,420,962 |
| 15 Mar 2024 | CNY | 44.28 | 45.21 | 44.01 | 44.52 | 44.52 | +0.29 (+0.66%) | 4,302,144 |
| 14 Mar 2024 | CNY | 45.01 | 45.94 | 43.78 | 44.23 | 44.23 | +0.37 (+0.84%) | 6,531,042 |
| 13 Mar 2024 | CNY | 44 | 44.29 | 43.25 | 43.86 | 43.86 | -0.4 (-0.90%) | 3,927,739 |
| 12 Mar 2024 | CNY | 43.41 | 45.37 | 43.2 | 44.26 | 44.26 | +0.93 (+2.15%) | 5,461,366 |
| 11 Mar 2024 | CNY | 41.4 | 43.37 | 41.31 | 43.33 | 43.33 | +1.85 (+4.46%) | 4,467,499 |
| 8 Mar 2024 | CNY | 41.12 | 42.38 | 41.08 | 41.48 | 41.48 | +0.37 (+0.90%) | 2,287,636 |
| 7 Mar 2024 | CNY | 42.2 | 42.65 | 41.03 | 41.11 | 41.11 | -1.38 (-3.25%) | 2,833,517 |
| 6 Mar 2024 | CNY | 42.88 | 42.98 | 41.48 | 42.49 | 42.49 | -0.29 (-0.68%) | 3,136,354 |
| 5 Mar 2024 | CNY | 43.83 | 43.85 | 42.44 | 42.78 | 42.78 | -1.56 (-3.52%) | 3,983,952 |
| 4 Mar 2024 | CNY | 43 | 45.72 | 42.7 | 44.34 | 44.34 | +1.35 (+3.14%) | 5,706,465 |
| 1 Mar 2024 | CNY | 42.16 | 42.99 | 41.82 | 42.99 | 42.99 | +0.58 (+1.37%) | 3,738,770 |
| 29 Feb 2024 | CNY | 40.51 | 42.45 | 40.51 | 42.41 | 42.41 | +1.09 (+2.64%) | 4,349,490 |
| 28 Feb 2024 | CNY | 44.98 | 46.05 | 41.21 | 41.32 | 41.32 | -2.86 (-6.47%) | 6,889,187 |
