| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 34.57 | 34.72 | 32.72 | 33.09 | 33.09 | -1.36 (-3.95%) | 1,392,214 |
| 3 Apr 2024 | CNY | 36.25 | 36.25 | 34.38 | 34.45 | 34.45 | -2.05 (-5.62%) | 1,822,400 |
| 2 Apr 2024 | CNY | 37.37 | 37.5 | 36.08 | 36.5 | 36.5 | -0.82 (-2.20%) | 1,787,603 |
| 1 Apr 2024 | CNY | 37.03 | 37.4 | 36.3 | 37.32 | 37.32 | +0.01 (+0.03%) | 1,951,686 |
| 29 Mar 2024 | CNY | 35.88 | 37.31 | 35.06 | 37.31 | 37.31 | +1.55 (+4.33%) | 1,368,550 |
| 28 Mar 2024 | CNY | 34.14 | 36.17 | 34.12 | 35.76 | 35.76 | +1.64 (+4.81%) | 1,878,376 |
| 27 Mar 2024 | CNY | 36.7 | 36.7 | 34 | 34.12 | 34.12 | -2.41 (-6.60%) | 2,297,400 |
| 26 Mar 2024 | CNY | 37.44 | 38.3 | 36.3 | 36.53 | 36.53 | -0.93 (-2.48%) | 2,058,836 |
| 25 Mar 2024 | CNY | 39.83 | 40.4 | 37.01 | 37.46 | 37.46 | -2.24 (-5.64%) | 2,841,406 |
| 22 Mar 2024 | CNY | 39.05 | 40.48 | 38.11 | 39.7 | 39.7 | +0.5 (+1.28%) | 3,331,000 |
| 21 Mar 2024 | CNY | 38.92 | 39.78 | 38.32 | 39.2 | 39.2 | +0.33 (+0.85%) | 2,042,558 |
| 20 Mar 2024 | CNY | 37.95 | 38.88 | 37.91 | 38.87 | 38.87 | +0.92 (+2.42%) | 2,418,878 |
| 19 Mar 2024 | CNY | 38.45 | 38.62 | 37.81 | 37.95 | 37.95 | -0.75 (-1.94%) | 2,451,400 |
| 18 Mar 2024 | CNY | 37.4 | 39.18 | 36.55 | 38.7 | 38.7 | +1.3 (+3.48%) | 4,012,032 |
| 15 Mar 2024 | CNY | 37.28 | 37.5 | 35.78 | 37.4 | 37.4 | +0.32 (+0.86%) | 2,296,217 |
| 14 Mar 2024 | CNY | 36.58 | 38.07 | 36.18 | 37.08 | 37.08 | -0.07 (-0.19%) | 2,997,779 |
| 13 Mar 2024 | CNY | 36.8 | 37.6 | 36.11 | 37.15 | 37.15 | +0.72 (+1.98%) | 2,918,000 |
| 12 Mar 2024 | CNY | 34.96 | 36.48 | 34.96 | 36.43 | 36.43 | +1.49 (+4.26%) | 2,535,913 |
| 11 Mar 2024 | CNY | 34.18 | 35 | 34.02 | 34.94 | 34.94 | +0.4 (+1.16%) | 1,605,539 |
| 8 Mar 2024 | CNY | 35 | 35.1 | 33.58 | 34.54 | 34.54 | +0.62 (+1.83%) | 1,784,200 |
| 7 Mar 2024 | CNY | 35.44 | 35.75 | 33.78 | 33.92 | 33.92 | -1.58 (-4.45%) | 2,286,157 |
| 6 Mar 2024 | CNY | 35.26 | 35.9 | 34.83 | 35.5 | 35.5 | +0.46 (+1.31%) | 2,174,952 |
| 5 Mar 2024 | CNY | 36.22 | 36.52 | 34.86 | 35.04 | 35.04 | -1.67 (-4.55%) | 2,386,284 |
| 4 Mar 2024 | CNY | 35.92 | 36.71 | 34.6 | 36.71 | 36.71 | +0.79 (+2.20%) | 3,365,140 |
| 1 Mar 2024 | CNY | 35.1 | 36.4 | 34.8 | 35.92 | 35.92 | +0.92 (+2.63%) | 3,349,700 |
| 29 Feb 2024 | CNY | 31.8 | 35.67 | 31.63 | 35 | 35 | +2.49 (+7.66%) | 3,392,200 |
| 28 Feb 2024 | CNY | 36.69 | 38.2 | 32.01 | 32.51 | 32.51 | -3.89 (-10.69%) | 4,662,319 |
| 27 Feb 2024 | CNY | 34.93 | 36.83 | 34.38 | 36.4 | 36.4 | +1.86 (+5.39%) | 3,626,878 |
| 26 Feb 2024 | CNY | 34.01 | 35.43 | 33.2 | 34.54 | 34.54 | +0.05 (+0.14%) | 3,605,264 |
| 23 Feb 2024 | CNY | 32.59 | 34.5 | 32.01 | 34.49 | 34.49 | +2.17 (+6.71%) | 3,796,465 |
