| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 40.88 | 41.34 | 40.21 | 40.6 | 40.6 | -0.51 (-1.24%) | 11,030,364 |
| 29 Mar 2024 | CNY | 41.3 | 41.87 | 40.43 | 41.11 | 41.11 | -0.37 (-0.89%) | 9,172,417 |
| 28 Mar 2024 | CNY | 39.56 | 41.55 | 39.56 | 41.48 | 41.48 | +2.94 (+7.63%) | 19,864,087 |
| 27 Mar 2024 | CNY | 39.12 | 39.88 | 38.01 | 38.54 | 38.54 | -0.58 (-1.48%) | 10,111,785 |
| 26 Mar 2024 | CNY | 38.91 | 39.76 | 38.72 | 39.12 | 39.12 | +0.21 (+0.54%) | 6,861,135 |
| 25 Mar 2024 | CNY | 39.93 | 40.25 | 38.89 | 38.91 | 38.91 | -1.06 (-2.65%) | 7,489,217 |
| 22 Mar 2024 | CNY | 41.33 | 41.33 | 39.97 | 39.97 | 39.97 | -1.6 (-3.85%) | 11,476,205 |
| 21 Mar 2024 | CNY | 41.49 | 42.19 | 40.93 | 41.57 | 41.57 | +0.45 (+1.09%) | 12,760,666 |
| 20 Mar 2024 | CNY | 41.2 | 41.81 | 40.9 | 41.12 | 41.12 | -0.12 (-0.29%) | 9,995,847 |
| 19 Mar 2024 | CNY | 42.4 | 42.45 | 41.15 | 41.24 | 41.24 | -1.24 (-2.92%) | 14,890,207 |
| 18 Mar 2024 | CNY | 39.45 | 42.71 | 39.45 | 42.48 | 42.48 | +3.16 (+8.04%) | 25,971,474 |
| 15 Mar 2024 | CNY | 39.19 | 39.73 | 38.65 | 39.32 | 39.32 | -0.09 (-0.23%) | 7,919,003 |
| 14 Mar 2024 | CNY | 39.8 | 41.16 | 38.9 | 39.41 | 39.41 | -0.75 (-1.87%) | 12,714,177 |
| 13 Mar 2024 | CNY | 39.95 | 41.3 | 39.52 | 40.16 | 40.16 | +0.47 (+1.18%) | 21,514,306 |
| 12 Mar 2024 | CNY | 37.76 | 40.33 | 37.76 | 39.69 | 39.69 | +1.89 (+5%) | 16,022,595 |
| 11 Mar 2024 | CNY | 36.99 | 37.8 | 36.99 | 37.8 | 37.8 | +0.93 (+2.52%) | 6,470,524 |
| 8 Mar 2024 | CNY | 36.43 | 36.98 | 36.28 | 36.87 | 36.87 | +0.57 (+1.57%) | 3,704,021 |
| 7 Mar 2024 | CNY | 37.3 | 37.44 | 36.2 | 36.3 | 36.3 | -0.91 (-2.45%) | 5,032,213 |
| 6 Mar 2024 | CNY | 36.9 | 37.5 | 36.58 | 37.21 | 37.21 | +0.13 (+0.35%) | 5,933,101 |
| 5 Mar 2024 | CNY | 36.35 | 37.32 | 36.2 | 37.08 | 37.08 | +0.75 (+2.06%) | 7,566,590 |
| 4 Mar 2024 | CNY | 36.65 | 36.76 | 36 | 36.33 | 36.33 | -0.32 (-0.87%) | 3,561,390 |
| 1 Mar 2024 | CNY | 36.5 | 36.78 | 36.32 | 36.65 | 36.65 | +0.25 (+0.69%) | 3,989,183 |
| 29 Feb 2024 | CNY | 35.48 | 36.4 | 35.35 | 36.4 | 36.4 | +0.9 (+2.54%) | 6,027,364 |
| 28 Feb 2024 | CNY | 36.33 | 36.66 | 35.48 | 35.5 | 35.5 | -0.7 (-1.93%) | 6,767,635 |
| 27 Feb 2024 | CNY | 35.6 | 36.25 | 35.55 | 36.2 | 36.2 | +0.39 (+1.09%) | 4,372,455 |
| 26 Feb 2024 | CNY | 35.52 | 36.06 | 35.4 | 35.81 | 35.81 | +0.32 (+0.90%) | 4,734,408 |
| 23 Feb 2024 | CNY | 35.35 | 35.59 | 34.89 | 35.49 | 35.49 | +0.15 (+0.42%) | 4,382,294 |
| 22 Feb 2024 | CNY | 35.18 | 35.52 | 35.09 | 35.34 | 35.34 | +0.14 (+0.40%) | 3,524,900 |
| 21 Feb 2024 | CNY | 34.92 | 35.99 | 34.66 | 35.2 | 35.2 | +0.11 (+0.31%) | 5,058,320 |
| 20 Feb 2024 | CNY | 35.3 | 35.3 | 34.73 | 35.09 | 35.09 | -0.26 (-0.74%) | 3,912,836 |
