| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 38 | 38.67 | 37.81 | 38.29 | 38.29 | +0.71 (+1.89%) | 1,430,528 |
| 8 Apr 2024 | CNY | 38.35 | 38.8 | 37.55 | 37.58 | 37.58 | -0.72 (-1.88%) | 1,291,051 |
| 3 Apr 2024 | CNY | 39.32 | 39.32 | 38.07 | 38.3 | 38.3 | -0.99 (-2.52%) | 1,727,302 |
| 2 Apr 2024 | CNY | 40.5 | 40.5 | 39.02 | 39.29 | 39.29 | -1.29 (-3.18%) | 3,032,481 |
| 1 Apr 2024 | CNY | 39.95 | 40.77 | 39.8 | 40.58 | 40.58 | +0.7 (+1.76%) | 2,535,357 |
| 29 Mar 2024 | CNY | 38.8 | 39.93 | 38.77 | 39.88 | 39.88 | +0.88 (+2.26%) | 1,303,268 |
| 28 Mar 2024 | CNY | 38.6 | 39.69 | 38.3 | 39 | 39 | +0.2 (+0.52%) | 1,867,475 |
| 27 Mar 2024 | CNY | 40.8 | 40.93 | 38.65 | 38.8 | 38.8 | -2.2 (-5.37%) | 2,017,000 |
| 26 Mar 2024 | CNY | 40.35 | 41 | 39.57 | 41 | 41 | +0.42 (+1.03%) | 2,492,565 |
| 25 Mar 2024 | CNY | 41.5 | 42.49 | 40.53 | 40.58 | 40.58 | -0.77 (-1.86%) | 3,288,441 |
| 22 Mar 2024 | CNY | 43.17 | 43.18 | 41.12 | 41.35 | 41.35 | -1.83 (-4.24%) | 3,240,844 |
| 21 Mar 2024 | CNY | 44.13 | 44.23 | 42.79 | 43.18 | 43.18 | -0.98 (-2.22%) | 3,441,519 |
| 20 Mar 2024 | CNY | 44.51 | 45.69 | 43.82 | 44.16 | 44.16 | -0.69 (-1.54%) | 3,003,342 |
| 19 Mar 2024 | CNY | 45.5 | 45.7 | 44.8 | 44.85 | 44.85 | -0.8 (-1.75%) | 2,696,704 |
| 18 Mar 2024 | CNY | 44.6 | 45.7 | 43.5 | 45.65 | 45.65 | +1.24 (+2.79%) | 4,046,681 |
| 15 Mar 2024 | CNY | 44.52 | 45.18 | 43.5 | 44.41 | 44.41 | -0.19 (-0.43%) | 2,687,429 |
| 14 Mar 2024 | CNY | 45.3 | 45.99 | 43.9 | 44.6 | 44.6 | -1.28 (-2.79%) | 3,710,621 |
| 13 Mar 2024 | CNY | 45.2 | 46.74 | 45.2 | 45.88 | 45.88 | +0.2 (+0.44%) | 3,215,638 |
| 12 Mar 2024 | CNY | 46.35 | 46.95 | 45.4 | 45.68 | 45.68 | -0.64 (-1.38%) | 4,433,035 |
| 11 Mar 2024 | CNY | 45.1 | 47.39 | 44.45 | 46.32 | 46.32 | +2.22 (+5.03%) | 6,438,533 |
| 8 Mar 2024 | CNY | 41.96 | 45.28 | 41.96 | 44.1 | 44.1 | +2.03 (+4.83%) | 4,951,723 |
| 7 Mar 2024 | CNY | 44.03 | 44.66 | 42 | 42.07 | 42.07 | -3.35 (-7.38%) | 6,063,722 |
| 6 Mar 2024 | CNY | 44.2 | 46.46 | 43.78 | 45.42 | 45.42 | +0.81 (+1.82%) | 4,635,581 |
| 5 Mar 2024 | CNY | 45.5 | 45.98 | 44.3 | 44.61 | 44.61 | -1.87 (-4.02%) | 2,817,467 |
| 4 Mar 2024 | CNY | 46 | 46.49 | 44.83 | 46.48 | 46.48 | +0.68 (+1.48%) | 3,945,484 |
| 1 Mar 2024 | CNY | 44 | 46.23 | 43.1 | 45.8 | 45.8 | +1.59 (+3.60%) | 4,469,386 |
| 29 Feb 2024 | CNY | 42.32 | 44.58 | 42.31 | 44.21 | 44.21 | +1.3 (+3.03%) | 2,839,110 |
| 28 Feb 2024 | CNY | 45 | 47.68 | 42.9 | 42.91 | 42.91 | -2.38 (-5.26%) | 4,843,780 |
| 27 Feb 2024 | CNY | 43.88 | 45.33 | 43.85 | 45.29 | 45.29 | +1.15 (+2.61%) | 3,341,788 |
| 26 Feb 2024 | CNY | 44.08 | 45.55 | 43.78 | 44.14 | 44.14 | -1.14 (-2.52%) | 3,670,214 |
