| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 35.77 | 35.89 | 34.34 | 34.84 | 34.84 | -0.82 (-2.30%) | 888,100 |
| 2 Apr 2024 | CNY | 36.9 | 36.9 | 35.31 | 35.66 | 35.66 | -1.27 (-3.44%) | 1,223,600 |
| 1 Apr 2024 | CNY | 36.27 | 37.09 | 36 | 36.93 | 36.93 | +1.06 (+2.96%) | 1,186,000 |
| 29 Mar 2024 | CNY | 35.85 | 36.43 | 34.96 | 35.87 | 35.87 | +0.07 (+0.20%) | 673,400 |
| 28 Mar 2024 | CNY | 34.39 | 36.34 | 34.13 | 35.8 | 35.8 | +1.17 (+3.38%) | 1,713,900 |
| 27 Mar 2024 | CNY | 36.96 | 37.39 | 34.62 | 34.63 | 34.63 | -2.81 (-7.51%) | 2,029,480 |
| 26 Mar 2024 | CNY | 39.83 | 40.4 | 37.32 | 37.44 | 37.44 | -2.61 (-6.52%) | 2,803,400 |
| 25 Mar 2024 | CNY | 42.99 | 45 | 40 | 40.05 | 40.05 | -1.85 (-4.42%) | 4,148,988 |
| 22 Mar 2024 | CNY | 42.92 | 43.4 | 40.4 | 41.9 | 41.9 | -1.4 (-3.23%) | 4,137,149 |
| 21 Mar 2024 | CNY | 43.51 | 45.8 | 42.5 | 43.3 | 43.3 | +0.8 (+1.88%) | 5,118,108 |
| 20 Mar 2024 | CNY | 38.08 | 45.54 | 37.77 | 42.5 | 42.5 | +4.47 (+11.75%) | 6,039,410 |
| 19 Mar 2024 | CNY | 37.6 | 39.17 | 37.23 | 38.03 | 38.03 | +0.41 (+1.09%) | 2,391,505 |
| 18 Mar 2024 | CNY | 36.38 | 37.67 | 36.34 | 37.62 | 37.62 | +1.32 (+3.64%) | 1,820,531 |
| 15 Mar 2024 | CNY | 36 | 36.44 | 35.35 | 36.3 | 36.3 | -0.12 (-0.33%) | 1,048,312 |
| 14 Mar 2024 | CNY | 37.5 | 37.74 | 35.52 | 36.42 | 36.42 | -1.07 (-2.85%) | 1,903,789 |
| 13 Mar 2024 | CNY | 40.59 | 40.59 | 37.18 | 37.49 | 37.49 | -0.5 (-1.32%) | 3,063,272 |
| 12 Mar 2024 | CNY | 36.48 | 37.99 | 36.48 | 37.99 | 37.99 | +1.53 (+4.20%) | 2,119,302 |
| 11 Mar 2024 | CNY | 36.15 | 36.61 | 35.93 | 36.46 | 36.46 | -0.13 (-0.36%) | 1,146,876 |
| 8 Mar 2024 | CNY | 36.25 | 36.92 | 35.45 | 36.59 | 36.59 | -0.01 (-0.03%) | 1,124,234 |
| 7 Mar 2024 | CNY | 36.2 | 37.78 | 36 | 36.6 | 36.6 | +0.41 (+1.13%) | 1,816,548 |
| 6 Mar 2024 | CNY | 35.38 | 36.19 | 35.17 | 36.19 | 36.19 | +0.56 (+1.57%) | 1,377,516 |
| 5 Mar 2024 | CNY | 37.15 | 37.15 | 35.27 | 35.63 | 35.63 | -1.58 (-4.25%) | 1,840,773 |
| 4 Mar 2024 | CNY | 37 | 37.99 | 36.77 | 37.21 | 37.21 | -0.01 (-0.03%) | 1,827,531 |
| 1 Mar 2024 | CNY | 37 | 37.46 | 36.44 | 37.22 | 37.22 | +0.21 (+0.57%) | 2,017,120 |
| 29 Feb 2024 | CNY | 35.01 | 37.47 | 34.81 | 37.01 | 37.01 | +1.48 (+4.17%) | 3,107,172 |
| 28 Feb 2024 | CNY | 39.98 | 40.49 | 35.35 | 35.53 | 35.53 | -5.43 (-13.26%) | 4,943,344 |
| 27 Feb 2024 | CNY | 38.85 | 41.52 | 37.4 | 40.96 | 40.96 | +0.03 (+0.07%) | 5,338,295 |
| 26 Feb 2024 | CNY | 45.19 | 50.89 | 40.71 | 40.93 | 40.93 | -1.48 (-3.49%) | 7,690,137 |
| 23 Feb 2024 | CNY | 42 | 42.41 | 38 | 42.41 | 42.41 | +7.07 (+20.01%) | 3,197,941 |
| 22 Feb 2024 | CNY | 29.97 | 35.34 | 29.5 | 35.34 | 35.34 | +5.89 (+20.00%) | 2,093,358 |
