| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 43.69 | 43.69 | 41.39 | 41.85 | 41.85 | -1.89 (-4.32%) | 2,149,268 |
| 1 Apr 2024 | CNY | 43.43 | 44.4 | 42.51 | 43.74 | 43.74 | +0.76 (+1.77%) | 2,226,177 |
| 29 Mar 2024 | CNY | 42 | 43.18 | 41.36 | 42.98 | 42.98 | +0.6 (+1.42%) | 1,125,556 |
| 28 Mar 2024 | CNY | 41.1 | 43.68 | 40.38 | 42.38 | 42.38 | +1.25 (+3.04%) | 2,373,711 |
| 27 Mar 2024 | CNY | 44.79 | 45.45 | 41.01 | 41.13 | 41.13 | -5.09 (-11.01%) | 3,019,766 |
| 26 Mar 2024 | CNY | 43.58 | 46.75 | 43.58 | 46.22 | 46.22 | +1.23 (+2.73%) | 3,339,385 |
| 25 Mar 2024 | CNY | 48 | 48.7 | 44.01 | 44.99 | 44.99 | -1.82 (-3.89%) | 4,838,791 |
| 22 Mar 2024 | CNY | 45.2 | 47.88 | 43.3 | 46.81 | 46.81 | +1.81 (+4.02%) | 4,711,756 |
| 21 Mar 2024 | CNY | 45.5 | 45.5 | 43.73 | 45 | 45 | -1.45 (-3.12%) | 3,026,832 |
| 20 Mar 2024 | CNY | 44.8 | 48.58 | 44.48 | 46.45 | 46.45 | +2.38 (+5.40%) | 4,611,620 |
| 19 Mar 2024 | CNY | 44.33 | 44.84 | 42.8 | 44.07 | 44.07 | -0.45 (-1.01%) | 2,709,181 |
| 18 Mar 2024 | CNY | 43.4 | 45.46 | 42.2 | 44.52 | 44.52 | +1.14 (+2.63%) | 4,529,919 |
| 15 Mar 2024 | CNY | 39.94 | 43.43 | 39.31 | 43.38 | 43.38 | +3.37 (+8.42%) | 4,607,325 |
| 14 Mar 2024 | CNY | 40.72 | 41.99 | 39.17 | 40.01 | 40.01 | -0.27 (-0.67%) | 2,468,250 |
| 13 Mar 2024 | CNY | 40 | 40.6 | 39.7 | 40.28 | 40.28 | +0.03 (+0.07%) | 1,846,644 |
| 12 Mar 2024 | CNY | 39.54 | 40.77 | 39.03 | 40.25 | 40.25 | +0.66 (+1.67%) | 2,084,615 |
| 11 Mar 2024 | CNY | 38.99 | 39.59 | 38.31 | 39.59 | 39.59 | +0.42 (+1.07%) | 1,611,158 |
| 8 Mar 2024 | CNY | 38.38 | 39.8 | 37.8 | 39.17 | 39.17 | +0.35 (+0.90%) | 1,957,626 |
| 7 Mar 2024 | CNY | 42.15 | 42.4 | 38.75 | 38.82 | 38.82 | -1.98 (-4.85%) | 3,483,536 |
| 6 Mar 2024 | CNY | 37.04 | 41.36 | 37.04 | 40.8 | 40.8 | +3.31 (+8.83%) | 3,537,042 |
| 5 Mar 2024 | CNY | 38 | 39.35 | 37.2 | 37.49 | 37.49 | -1.23 (-3.18%) | 1,907,426 |
| 4 Mar 2024 | CNY | 39.6 | 39.85 | 37.81 | 38.72 | 38.72 | -0.86 (-2.17%) | 1,718,457 |
| 1 Mar 2024 | CNY | 38.8 | 39.58 | 38.13 | 39.58 | 39.58 | +1.08 (+2.81%) | 2,195,785 |
| 29 Feb 2024 | CNY | 36.5 | 38.72 | 36.5 | 38.5 | 38.5 | +1.13 (+3.02%) | 2,180,174 |
| 28 Feb 2024 | CNY | 41.7 | 43.64 | 37.37 | 37.37 | 37.37 | -4.78 (-11.34%) | 3,177,738 |
| 27 Feb 2024 | CNY | 41.2 | 42.58 | 39.78 | 42.15 | 42.15 | -0.43 (-1.01%) | 3,961,368 |
| 26 Feb 2024 | CNY | 39.2 | 44.36 | 38.35 | 42.58 | 42.58 | +2.91 (+7.34%) | 3,341,511 |
| 23 Feb 2024 | CNY | 36.32 | 40.49 | 35.42 | 39.67 | 39.67 | +3.33 (+9.16%) | 2,986,257 |
| 22 Feb 2024 | CNY | 36.6 | 36.9 | 35.6 | 36.34 | 36.34 | +0.5 (+1.40%) | 1,516,984 |
| 21 Feb 2024 | CNY | 35 | 37.26 | 34.4 | 35.84 | 35.84 | +0.45 (+1.27%) | 1,230,507 |
