| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 35.62 | 36.2 | 34.88 | 35.09 | 35.09 | -0.53 (-1.49%) | 1,946,851 |
| 10 Apr 2024 | CNY | 37.21 | 37.37 | 35.45 | 35.62 | 35.62 | -1.73 (-4.63%) | 2,700,549 |
| 9 Apr 2024 | CNY | 38.9 | 38.96 | 36.66 | 37.35 | 37.35 | -1.96 (-4.99%) | 4,117,806 |
| 8 Apr 2024 | CNY | 37 | 40.44 | 36.11 | 39.31 | 39.31 | +2.16 (+5.81%) | 4,526,423 |
| 3 Apr 2024 | CNY | 37.96 | 38.1 | 36.42 | 37.15 | 37.15 | -0.77 (-2.03%) | 1,331,620 |
| 2 Apr 2024 | CNY | 38.65 | 38.94 | 37.65 | 37.92 | 37.92 | -0.73 (-1.89%) | 1,418,467 |
| 1 Apr 2024 | CNY | 37.35 | 38.74 | 37.35 | 38.65 | 38.65 | +1.41 (+3.79%) | 1,628,136 |
| 29 Mar 2024 | CNY | 37.46 | 37.95 | 36.6 | 37.24 | 37.24 | -0.23 (-0.61%) | 1,445,803 |
| 28 Mar 2024 | CNY | 36.2 | 38.2 | 36.11 | 37.47 | 37.47 | +1.26 (+3.48%) | 1,724,539 |
| 27 Mar 2024 | CNY | 38.3 | 38.5 | 36.2 | 36.21 | 36.21 | -2.09 (-5.46%) | 1,803,982 |
| 26 Mar 2024 | CNY | 39.22 | 40.26 | 37.75 | 38.3 | 38.3 | -1.15 (-2.92%) | 2,732,341 |
| 25 Mar 2024 | CNY | 42.18 | 42.35 | 39.32 | 39.45 | 39.45 | -2.96 (-6.98%) | 2,492,476 |
| 22 Mar 2024 | CNY | 43.95 | 44.5 | 42.28 | 42.41 | 42.41 | -1.83 (-4.14%) | 2,315,109 |
| 21 Mar 2024 | CNY | 44.22 | 44.92 | 43.33 | 44.24 | 44.24 | -0.16 (-0.36%) | 2,468,744 |
| 20 Mar 2024 | CNY | 44.54 | 45.54 | 44.13 | 44.4 | 44.4 | -0.74 (-1.64%) | 2,844,793 |
| 19 Mar 2024 | CNY | 42.21 | 45.99 | 42.16 | 45.14 | 45.14 | +2.75 (+6.49%) | 5,339,412 |
| 18 Mar 2024 | CNY | 41.1 | 42.39 | 41.09 | 42.39 | 42.39 | +1.33 (+3.24%) | 2,221,420 |
| 15 Mar 2024 | CNY | 41.16 | 41.51 | 40.56 | 41.06 | 41.06 | -0.4 (-0.96%) | 1,951,826 |
| 14 Mar 2024 | CNY | 42.8 | 42.88 | 40.58 | 41.46 | 41.46 | -1.26 (-2.95%) | 2,149,763 |
| 13 Mar 2024 | CNY | 43.05 | 43.5 | 42.55 | 42.72 | 42.72 | -0.49 (-1.13%) | 2,090,792 |
| 12 Mar 2024 | CNY | 42.99 | 43.5 | 42.51 | 43.21 | 43.21 | +0.27 (+0.63%) | 2,109,431 |
| 11 Mar 2024 | CNY | 42.38 | 42.96 | 42.01 | 42.94 | 42.94 | -0.02 (-0.05%) | 1,939,706 |
| 8 Mar 2024 | CNY | 42.01 | 43.21 | 41.83 | 42.96 | 42.96 | +0.33 (+0.77%) | 2,320,779 |
| 7 Mar 2024 | CNY | 42.81 | 43.9 | 41.44 | 42.63 | 42.63 | -0.07 (-0.16%) | 2,972,532 |
| 6 Mar 2024 | CNY | 40.7 | 44.55 | 40.4 | 42.7 | 42.7 | +1.94 (+4.76%) | 4,389,258 |
| 5 Mar 2024 | CNY | 41.25 | 42.27 | 40.58 | 40.76 | 40.76 | -1.32 (-3.14%) | 2,577,251 |
| 4 Mar 2024 | CNY | 42.94 | 43.3 | 40.43 | 42.08 | 42.08 | -0.35 (-0.82%) | 4,113,654 |
| 1 Mar 2024 | CNY | 41.24 | 44.2 | 41.03 | 42.43 | 42.43 | +1.1 (+2.66%) | 2,990,884 |
| 29 Feb 2024 | CNY | 39.08 | 41.89 | 39.02 | 41.33 | 41.33 | +1.22 (+3.04%) | 3,492,959 |
| 28 Feb 2024 | CNY | 46.18 | 46.8 | 40 | 40.11 | 40.11 | -6.84 (-14.57%) | 6,103,070 |
