| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 38.8 | 38.99 | 37.67 | 37.78 | 37.78 | -1.17 (-3.00%) | 91,894,710 |
| 11 Apr 2024 | CNY | 39.03 | 39.14 | 38.61 | 38.95 | 38.95 | -0.25 (-0.64%) | 44,321,370 |
| 10 Apr 2024 | CNY | 39.99 | 40.07 | 39.1 | 39.2 | 39.2 | -0.91 (-2.27%) | 66,754,500 |
| 9 Apr 2024 | CNY | 40.27 | 40.48 | 40.1 | 40.11 | 40.11 | -0.11 (-0.27%) | 29,392,410 |
| 8 Apr 2024 | CNY | 40.28 | 40.43 | 39.88 | 40.22 | 40.22 | -0.28 (-0.69%) | 43,590,250 |
| 3 Apr 2024 | CNY | 40.9 | 41.05 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 46,364,010 |
| 2 Apr 2024 | CNY | 41.19 | 41.46 | 40.91 | 41 | 41 | -0.25 (-0.61%) | 39,996,590 |
| 1 Apr 2024 | CNY | 40.95 | 41.25 | 40.9 | 41.25 | 41.25 | +0.44 (+1.08%) | 38,706,270 |
| 29 Mar 2024 | CNY | 40.78 | 41.24 | 40.69 | 40.81 | 40.81 | +0.12 (+0.29%) | 33,512,180 |
| 28 Mar 2024 | CNY | 40.6 | 41.26 | 40.45 | 40.69 | 40.69 | +0.04 (+0.10%) | 43,234,000 |
| 27 Mar 2024 | CNY | 40.78 | 40.98 | 40.65 | 40.65 | 40.65 | -0.25 (-0.61%) | 34,619,030 |
| 26 Mar 2024 | CNY | 40.44 | 40.95 | 40.44 | 40.9 | 40.9 | +0.46 (+1.14%) | 40,299,060 |
| 25 Mar 2024 | CNY | 40.45 | 40.88 | 40.35 | 40.44 | 40.44 | -0.12 (-0.30%) | 43,760,130 |
| 22 Mar 2024 | CNY | 41.03 | 41.13 | 40.25 | 40.56 | 40.56 | -1.47 (-3.50%) | 112,550,370 |
| 21 Mar 2024 | CNY | 42.09 | 42.43 | 41.81 | 42.03 | 42.03 | +0.11 (+0.26%) | 41,497,620 |
| 20 Mar 2024 | CNY | 41.75 | 42.05 | 41.68 | 41.92 | 41.92 | +0.09 (+0.22%) | 28,361,670 |
| 19 Mar 2024 | CNY | 42.4 | 42.4 | 41.8 | 41.83 | 41.83 | -0.73 (-1.72%) | 48,601,530 |
| 18 Mar 2024 | CNY | 42.35 | 42.66 | 42.07 | 42.56 | 42.56 | +0.08 (+0.19%) | 41,626,270 |
| 15 Mar 2024 | CNY | 42.51 | 42.64 | 42.02 | 42.48 | 42.48 | +0.03 (+0.07%) | 39,867,510 |
| 14 Mar 2024 | CNY | 42.37 | 42.89 | 42.3 | 42.45 | 42.45 | -0.18 (-0.42%) | 36,088,960 |
| 13 Mar 2024 | CNY | 43.73 | 43.76 | 42.57 | 42.63 | 42.63 | -1.18 (-2.69%) | 70,121,590 |
| 12 Mar 2024 | CNY | 43.17 | 43.88 | 42.88 | 43.81 | 43.81 | +0.65 (+1.51%) | 67,920,640 |
| 11 Mar 2024 | CNY | 42.78 | 43.28 | 42.74 | 43.16 | 43.16 | +0.28 (+0.65%) | 43,597,270 |
| 8 Mar 2024 | CNY | 42.87 | 43.2 | 42.55 | 42.88 | 42.88 | -0.18 (-0.42%) | 37,249,360 |
| 7 Mar 2024 | CNY | 42.77 | 43.46 | 42.73 | 43.06 | 43.06 | +0.56 (+1.32%) | 64,896,210 |
| 6 Mar 2024 | CNY | 42.79 | 42.91 | 42.46 | 42.5 | 42.5 | -0.31 (-0.72%) | 34,276,280 |
| 5 Mar 2024 | CNY | 42.15 | 42.88 | 42.05 | 42.81 | 42.81 | +0.47 (+1.11%) | 62,343,720 |
| 4 Mar 2024 | CNY | 42.73 | 42.82 | 42.2 | 42.34 | 42.34 | -0.65 (-1.51%) | 54,504,680 |
| 1 Mar 2024 | CNY | 42.8 | 43.09 | 42.52 | 42.99 | 42.99 | +0.09 (+0.21%) | 44,577,380 |
| 29 Feb 2024 | CNY | 42.52 | 43.07 | 42.5 | 42.9 | 42.9 | +0.25 (+0.59%) | 45,509,170 |
