| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 33 | 33.36 | 31.3 | 31.77 | 31.77 | -1.53 (-4.59%) | 3,040,122 |
| 2 Apr 2024 | CNY | 33.42 | 34.56 | 32.92 | 33.3 | 33.3 | +0.54 (+1.65%) | 4,349,206 |
| 1 Apr 2024 | CNY | 31.98 | 32.85 | 31.98 | 32.76 | 32.76 | +0.66 (+2.06%) | 1,488,092 |
| 29 Mar 2024 | CNY | 32.04 | 32.41 | 31.57 | 32.1 | 32.1 | +0.16 (+0.50%) | 1,471,585 |
| 28 Mar 2024 | CNY | 31 | 32.25 | 30.66 | 31.94 | 31.94 | +1.29 (+4.21%) | 2,504,456 |
| 27 Mar 2024 | CNY | 33 | 33 | 30.59 | 30.65 | 30.65 | -2.29 (-6.95%) | 2,916,350 |
| 26 Mar 2024 | CNY | 33.96 | 34.7 | 32.35 | 32.94 | 32.94 | -1.06 (-3.12%) | 3,128,347 |
| 25 Mar 2024 | CNY | 35.76 | 36.18 | 33.8 | 34 | 34 | -1.76 (-4.92%) | 2,942,474 |
| 22 Mar 2024 | CNY | 36.15 | 36.58 | 35.24 | 35.76 | 35.76 | -0.74 (-2.03%) | 3,281,373 |
| 21 Mar 2024 | CNY | 37.36 | 37.58 | 36.31 | 36.5 | 36.5 | -0.82 (-2.20%) | 3,029,225 |
| 20 Mar 2024 | CNY | 36.29 | 37.37 | 36.26 | 37.32 | 37.32 | +0.48 (+1.30%) | 3,982,533 |
| 19 Mar 2024 | CNY | 36.19 | 37.98 | 35.91 | 36.84 | 36.84 | +0.51 (+1.40%) | 5,818,460 |
| 18 Mar 2024 | CNY | 35.32 | 36.33 | 35.08 | 36.33 | 36.33 | +1.08 (+3.06%) | 4,136,923 |
| 15 Mar 2024 | CNY | 34.94 | 35.4 | 34.6 | 35.25 | 35.25 | -0.05 (-0.14%) | 2,482,845 |
| 14 Mar 2024 | CNY | 35.57 | 36.49 | 34.8 | 35.3 | 35.3 | -0.74 (-2.05%) | 3,770,739 |
| 13 Mar 2024 | CNY | 35.66 | 36.41 | 35.66 | 36.04 | 36.04 | +0.38 (+1.07%) | 3,977,422 |
| 12 Mar 2024 | CNY | 35.9 | 35.95 | 35.11 | 35.66 | 35.66 | +0.13 (+0.37%) | 3,593,584 |
| 11 Mar 2024 | CNY | 34.91 | 35.85 | 34.83 | 35.53 | 35.53 | -0.03 (-0.08%) | 4,205,804 |
| 8 Mar 2024 | CNY | 35.6 | 35.9 | 34.72 | 35.56 | 35.56 | +0.62 (+1.77%) | 3,913,937 |
| 7 Mar 2024 | CNY | 37.37 | 37.6 | 34.86 | 34.94 | 34.94 | -2.5 (-6.68%) | 6,683,573 |
| 6 Mar 2024 | CNY | 37.86 | 38.65 | 36.52 | 37.44 | 37.44 | +0.04 (+0.11%) | 7,205,369 |
| 5 Mar 2024 | CNY | 36.72 | 40.84 | 36 | 37.4 | 37.4 | +1.4 (+3.89%) | 9,860,961 |
| 4 Mar 2024 | CNY | 34.4 | 37 | 33.72 | 36 | 36 | +1.56 (+4.53%) | 5,947,467 |
| 1 Mar 2024 | CNY | 33.3 | 34.88 | 33.3 | 34.44 | 34.44 | +1.14 (+3.42%) | 4,434,182 |
| 29 Feb 2024 | CNY | 31.48 | 33.9 | 31.48 | 33.3 | 33.3 | +1.59 (+5.01%) | 4,635,861 |
| 28 Feb 2024 | CNY | 35.7 | 36 | 31.66 | 31.71 | 31.71 | -3.69 (-10.42%) | 6,471,667 |
| 27 Feb 2024 | CNY | 33.25 | 35.56 | 33.02 | 35.4 | 35.4 | +1.89 (+5.64%) | 5,281,894 |
| 26 Feb 2024 | CNY | 34 | 34.62 | 32.68 | 33.51 | 33.51 | -0.55 (-1.61%) | 4,814,694 |
| 23 Feb 2024 | CNY | 32.4 | 34.5 | 31.87 | 34.06 | 34.06 | +1.62 (+4.99%) | 5,420,616 |
| 22 Feb 2024 | CNY | 30.41 | 32.45 | 30.41 | 32.44 | 32.44 | +1.72 (+5.60%) | 4,764,940 |
