| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 41.79 | 41.79 | 39.27 | 40.44 | 40.44 | -0.82 (-1.99%) | 121,196 |
| 3 Apr 2024 | CNY | 41.61 | 41.78 | 40.22 | 41.26 | 41.26 | -0.35 (-0.84%) | 116,700 |
| 2 Apr 2024 | CNY | 42 | 42.21 | 41.23 | 41.61 | 41.61 | -0.34 (-0.81%) | 112,978 |
| 1 Apr 2024 | CNY | 41.45 | 42.06 | 40.82 | 41.95 | 41.95 | +0.89 (+2.17%) | 153,400 |
| 29 Mar 2024 | CNY | 40.16 | 41.06 | 40.16 | 41.06 | 41.06 | +0.09 (+0.22%) | 116,200 |
| 28 Mar 2024 | CNY | 39.99 | 41.13 | 39.59 | 40.97 | 40.97 | +0.97 (+2.43%) | 197,300 |
| 27 Mar 2024 | CNY | 40.45 | 41.16 | 39.93 | 40 | 40 | -1.27 (-3.08%) | 192,500 |
| 26 Mar 2024 | CNY | 41.58 | 41.64 | 40 | 41.27 | 41.27 | -0.14 (-0.34%) | 243,401 |
| 25 Mar 2024 | CNY | 43.39 | 43.39 | 41.36 | 41.41 | 41.41 | -1.59 (-3.70%) | 182,843 |
| 22 Mar 2024 | CNY | 43.93 | 43.93 | 42.4 | 43 | 43 | -0.93 (-2.12%) | 173,469 |
| 21 Mar 2024 | CNY | 44.77 | 44.93 | 43.7 | 43.93 | 43.93 | -0.84 (-1.88%) | 236,500 |
| 20 Mar 2024 | CNY | 43.3 | 44.88 | 43.3 | 44.77 | 44.77 | +1.09 (+2.50%) | 218,918 |
| 19 Mar 2024 | CNY | 43.8 | 45.27 | 43.5 | 43.68 | 43.68 | -0.13 (-0.30%) | 226,069 |
| 18 Mar 2024 | CNY | 41.85 | 44.22 | 41.78 | 43.81 | 43.81 | +1.98 (+4.73%) | 472,528 |
| 15 Mar 2024 | CNY | 41.34 | 42.18 | 40.77 | 41.83 | 41.83 | +0.22 (+0.53%) | 418,255 |
| 14 Mar 2024 | CNY | 41.62 | 43.22 | 41.04 | 41.61 | 41.61 | +0.01 (+0.02%) | 512,755 |
| 13 Mar 2024 | CNY | 41 | 42 | 40.67 | 41.6 | 41.6 | +0.16 (+0.39%) | 406,754 |
| 12 Mar 2024 | CNY | 40.35 | 42.65 | 40.3 | 41.44 | 41.44 | +0.34 (+0.83%) | 554,460 |
| 11 Mar 2024 | CNY | 38.71 | 41.28 | 38.18 | 41.1 | 41.1 | +2.2 (+5.66%) | 656,249 |
| 8 Mar 2024 | CNY | 37.3 | 39.3 | 37.1 | 38.9 | 38.9 | +1.59 (+4.26%) | 444,999 |
| 7 Mar 2024 | CNY | 37.8 | 38.3 | 36.96 | 37.31 | 37.31 | -0.86 (-2.25%) | 384,842 |
| 6 Mar 2024 | CNY | 38.97 | 38.97 | 37.17 | 38.17 | 38.17 | -0.82 (-2.10%) | 424,194 |
| 5 Mar 2024 | CNY | 38.06 | 39.8 | 37.33 | 38.99 | 38.99 | +0.93 (+2.44%) | 576,163 |
| 4 Mar 2024 | CNY | 38.17 | 38.25 | 37.15 | 38.06 | 38.06 | +0.3 (+0.79%) | 192,800 |
| 1 Mar 2024 | CNY | 37.86 | 38.5 | 37.56 | 37.76 | 37.76 | -0.25 (-0.66%) | 296,400 |
| 29 Feb 2024 | CNY | 36.08 | 38.15 | 36.08 | 38.01 | 38.01 | +1.01 (+2.73%) | 252,500 |
| 28 Feb 2024 | CNY | 39.6 | 40.78 | 36.01 | 37 | 37 | -2.6 (-6.57%) | 549,701 |
| 27 Feb 2024 | CNY | 38.47 | 39.61 | 38.21 | 39.6 | 39.6 | +0.62 (+1.59%) | 303,200 |
| 26 Feb 2024 | CNY | 37.6 | 40.56 | 37.08 | 38.98 | 38.98 | +1.79 (+4.81%) | 633,400 |
| 23 Feb 2024 | CNY | 36.95 | 37.63 | 35.95 | 37.19 | 37.19 | +1.32 (+3.68%) | 385,700 |
