| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 36.02 | 38.36 | 35.28 | 35.78 | 35.78 | -0.52 (-1.43%) | 1,268,726 |
| 1 Apr 2024 | CNY | 33.7 | 36.46 | 33.7 | 36.3 | 36.3 | +2.6 (+7.72%) | 836,836 |
| 29 Mar 2024 | CNY | 33.14 | 34.66 | 33.14 | 33.7 | 33.7 | +0.56 (+1.69%) | 353,400 |
| 28 Mar 2024 | CNY | 32.08 | 33.88 | 31.72 | 33.14 | 33.14 | +1.06 (+3.30%) | 459,500 |
| 27 Mar 2024 | CNY | 33.07 | 33.3 | 32.08 | 32.08 | 32.08 | -1.12 (-3.37%) | 445,800 |
| 26 Mar 2024 | CNY | 33.23 | 33.76 | 32.39 | 33.2 | 33.2 | -0.03 (-0.09%) | 470,900 |
| 25 Mar 2024 | CNY | 34.02 | 34.4 | 33.22 | 33.23 | 33.23 | -0.78 (-2.29%) | 442,000 |
| 22 Mar 2024 | CNY | 34.2 | 35.58 | 34.01 | 34.01 | 34.01 | -0.94 (-2.69%) | 412,500 |
| 21 Mar 2024 | CNY | 34.89 | 35.38 | 34.14 | 34.95 | 34.95 | -0.11 (-0.31%) | 442,790 |
| 20 Mar 2024 | CNY | 34.63 | 35.07 | 34.28 | 35.06 | 35.06 | +0.7 (+2.04%) | 307,900 |
| 19 Mar 2024 | CNY | 34.99 | 35.24 | 34.32 | 34.36 | 34.36 | -0.32 (-0.92%) | 376,000 |
| 18 Mar 2024 | CNY | 33.7 | 34.88 | 33.64 | 34.68 | 34.68 | +0.98 (+2.91%) | 438,897 |
| 15 Mar 2024 | CNY | 32.6 | 33.7 | 32.59 | 33.7 | 33.7 | +0.9 (+2.74%) | 425,600 |
| 14 Mar 2024 | CNY | 33 | 33.29 | 32.28 | 32.8 | 32.8 | -0.36 (-1.09%) | 347,900 |
| 13 Mar 2024 | CNY | 33.37 | 33.55 | 32.43 | 33.16 | 33.16 | +0.19 (+0.58%) | 471,800 |
| 12 Mar 2024 | CNY | 31.78 | 32.97 | 31.71 | 32.97 | 32.97 | +1.27 (+4.01%) | 484,678 |
| 11 Mar 2024 | CNY | 31.16 | 31.73 | 30.97 | 31.7 | 31.7 | +0.54 (+1.73%) | 367,800 |
| 8 Mar 2024 | CNY | 30.92 | 31.49 | 30.6 | 31.16 | 31.16 | +0.24 (+0.78%) | 270,200 |
| 7 Mar 2024 | CNY | 31.37 | 31.77 | 30.62 | 30.92 | 30.92 | -0.14 (-0.45%) | 380,100 |
| 6 Mar 2024 | CNY | 29.96 | 31.5 | 29.96 | 31.06 | 31.06 | +0.87 (+2.88%) | 507,391 |
| 5 Mar 2024 | CNY | 31.05 | 31.15 | 30.02 | 30.19 | 30.19 | -0.98 (-3.14%) | 485,405 |
| 4 Mar 2024 | CNY | 31.6 | 31.88 | 30.2 | 31.17 | 31.17 | -0.43 (-1.36%) | 437,700 |
| 1 Mar 2024 | CNY | 31.23 | 31.99 | 31.02 | 31.6 | 31.6 | +0.48 (+1.54%) | 560,250 |
| 29 Feb 2024 | CNY | 29.92 | 31.51 | 29.01 | 31.12 | 31.12 | +1.03 (+3.42%) | 881,400 |
| 28 Feb 2024 | CNY | 34.4 | 34.99 | 29.99 | 30.09 | 30.09 | -4.26 (-12.40%) | 1,241,435 |
| 27 Feb 2024 | CNY | 33 | 34.5 | 32.31 | 34.35 | 34.35 | +1.36 (+4.12%) | 647,700 |
| 26 Feb 2024 | CNY | 32.83 | 34.14 | 32.33 | 32.99 | 32.99 | +0.39 (+1.20%) | 681,410 |
| 23 Feb 2024 | CNY | 31.51 | 32.84 | 31.33 | 32.6 | 32.6 | +1.13 (+3.59%) | 701,700 |
| 22 Feb 2024 | CNY | 29 | 31.99 | 29 | 31.47 | 31.47 | +1.99 (+6.75%) | 940,532 |
| 21 Feb 2024 | CNY | 28.21 | 30.3 | 27.83 | 29.48 | 29.48 | +1.06 (+3.73%) | 645,735 |
