| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 34.34 | 34.62 | 32.8 | 32.88 | 32.88 | -2.06 (-5.90%) | 2,169,960 |
| 9 Apr 2024 | CNY | 33.62 | 35.25 | 32.7 | 34.94 | 34.94 | +1.32 (+3.93%) | 2,597,042 |
| 8 Apr 2024 | CNY | 34.12 | 35.59 | 33.58 | 33.62 | 33.62 | -1.93 (-5.43%) | 2,480,275 |
| 3 Apr 2024 | CNY | 33.9 | 35.55 | 33.2 | 35.55 | 35.55 | +1.46 (+4.28%) | 2,876,517 |
| 2 Apr 2024 | CNY | 34.44 | 35.69 | 33.72 | 34.09 | 34.09 | -0.68 (-1.96%) | 2,344,783 |
| 1 Apr 2024 | CNY | 33.42 | 34.95 | 33.26 | 34.77 | 34.77 | +1.05 (+3.11%) | 2,423,783 |
| 29 Mar 2024 | CNY | 32.76 | 34.85 | 32.45 | 33.72 | 33.72 | +0.96 (+2.93%) | 2,387,556 |
| 28 Mar 2024 | CNY | 32.26 | 33.38 | 31.81 | 32.76 | 32.76 | +0.37 (+1.14%) | 1,731,039 |
| 27 Mar 2024 | CNY | 33.02 | 34.44 | 32.39 | 32.39 | 32.39 | -1.25 (-3.72%) | 2,705,670 |
| 26 Mar 2024 | CNY | 31 | 33.64 | 30.84 | 33.64 | 33.64 | +2.56 (+8.24%) | 2,723,089 |
| 25 Mar 2024 | CNY | 32.22 | 32.47 | 30.83 | 31.08 | 31.08 | -1.53 (-4.69%) | 1,509,975 |
| 22 Mar 2024 | CNY | 33.45 | 33.56 | 32.3 | 32.61 | 32.61 | -1.02 (-3.03%) | 1,601,511 |
| 21 Mar 2024 | CNY | 34.22 | 34.22 | 32.96 | 33.63 | 33.63 | -0.79 (-2.30%) | 2,123,790 |
| 20 Mar 2024 | CNY | 32.48 | 34.48 | 32.41 | 34.42 | 34.42 | +1.86 (+5.71%) | 2,354,962 |
| 19 Mar 2024 | CNY | 32.5 | 33.33 | 32.34 | 32.56 | 32.56 | -0.1 (-0.31%) | 1,716,130 |
| 18 Mar 2024 | CNY | 31.6 | 32.9 | 31.41 | 32.66 | 32.66 | +1.09 (+3.45%) | 1,823,916 |
| 15 Mar 2024 | CNY | 31.19 | 31.66 | 30.56 | 31.57 | 31.57 | -0.03 (-0.09%) | 1,902,769 |
| 14 Mar 2024 | CNY | 31.2 | 33.49 | 30.76 | 31.6 | 31.6 | +0.74 (+2.40%) | 2,969,361 |
| 13 Mar 2024 | CNY | 30.67 | 31.09 | 30.5 | 30.86 | 30.86 | +0.21 (+0.69%) | 1,221,181 |
| 12 Mar 2024 | CNY | 30.49 | 30.84 | 30.11 | 30.65 | 30.65 | +0.11 (+0.36%) | 1,250,732 |
| 11 Mar 2024 | CNY | 29.59 | 30.75 | 29.59 | 30.54 | 30.54 | +0.75 (+2.52%) | 1,250,206 |
| 8 Mar 2024 | CNY | 29.7 | 30.07 | 29.05 | 29.79 | 29.79 | -0.29 (-0.96%) | 1,630,203 |
| 7 Mar 2024 | CNY | 30.18 | 31.32 | 29.88 | 30.08 | 30.08 | +0.1 (+0.33%) | 2,376,424 |
| 6 Mar 2024 | CNY | 29.42 | 30.19 | 28.9 | 29.98 | 29.98 | +0.26 (+0.87%) | 1,754,244 |
| 5 Mar 2024 | CNY | 29.15 | 30.17 | 28.78 | 29.72 | 29.72 | +0.38 (+1.30%) | 1,901,352 |
| 4 Mar 2024 | CNY | 29.01 | 29.4 | 28.31 | 29.34 | 29.34 | +0.34 (+1.17%) | 1,266,716 |
| 1 Mar 2024 | CNY | 28.85 | 29.18 | 28.49 | 29 | 29 | +0.58 (+2.04%) | 1,135,723 |
| 29 Feb 2024 | CNY | 27.15 | 28.51 | 27.14 | 28.42 | 28.42 | +0.82 (+2.97%) | 1,502,208 |
| 28 Feb 2024 | CNY | 30.08 | 31 | 27.53 | 27.6 | 27.6 | -2.45 (-8.15%) | 2,325,232 |
| 27 Feb 2024 | CNY | 29.04 | 30.16 | 28.68 | 30.05 | 30.05 | +0.84 (+2.88%) | 1,425,349 |
