| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 30.7 | 30.8 | 30.12 | 30.22 | 30.22 | -0.5 (-1.63%) | 8,741,900 |
| 11 Apr 2024 | CNY | 30.82 | 31.09 | 30.71 | 30.72 | 30.72 | -0.1 (-0.32%) | 6,968,290 |
| 10 Apr 2024 | CNY | 31.3 | 31.3 | 30.68 | 30.82 | 30.82 | -0.5 (-1.60%) | 8,365,610 |
| 9 Apr 2024 | CNY | 31.15 | 31.37 | 31.08 | 31.32 | 31.32 | +0.19 (+0.61%) | 5,780,290 |
| 8 Apr 2024 | CNY | 31.79 | 31.79 | 31.11 | 31.13 | 31.13 | -0.85 (-2.66%) | 11,206,340 |
| 3 Apr 2024 | CNY | 32.31 | 32.35 | 31.94 | 31.98 | 31.98 | -0.31 (-0.96%) | 7,353,010 |
| 2 Apr 2024 | CNY | 32.56 | 32.68 | 32.2 | 32.29 | 32.29 | -0.32 (-0.98%) | 8,258,250 |
| 1 Apr 2024 | CNY | 32.45 | 32.74 | 32.42 | 32.61 | 32.61 | +0.4 (+1.24%) | 9,776,840 |
| 29 Mar 2024 | CNY | 31.92 | 32.28 | 31.83 | 32.21 | 32.21 | +0.17 (+0.53%) | 8,565,150 |
| 28 Mar 2024 | CNY | 31.88 | 32.47 | 31.81 | 32.04 | 32.04 | +0.11 (+0.34%) | 12,357,630 |
| 27 Mar 2024 | CNY | 32.58 | 32.6 | 31.91 | 31.93 | 31.93 | -0.79 (-2.41%) | 10,863,330 |
| 26 Mar 2024 | CNY | 32.8 | 32.99 | 32.4 | 32.72 | 32.72 | -0.07 (-0.21%) | 10,280,600 |
| 25 Mar 2024 | CNY | 33.59 | 33.59 | 32.71 | 32.79 | 32.79 | -1.18 (-3.47%) | 14,598,550 |
| 22 Mar 2024 | CNY | 34.48 | 34.65 | 33.77 | 33.97 | 33.97 | -0.68 (-1.96%) | 16,024,980 |
| 21 Mar 2024 | CNY | 34.61 | 35.14 | 34.55 | 34.65 | 34.65 | +0.05 (+0.14%) | 16,434,920 |
| 20 Mar 2024 | CNY | 34.37 | 34.73 | 34.27 | 34.6 | 34.6 | +0.19 (+0.55%) | 13,564,220 |
| 19 Mar 2024 | CNY | 34.91 | 34.97 | 34.4 | 34.41 | 34.41 | -0.62 (-1.77%) | 17,277,330 |
| 18 Mar 2024 | CNY | 34.11 | 35.5 | 34.1 | 35.03 | 35.03 | +1.31 (+3.88%) | 38,855,900 |
| 15 Mar 2024 | CNY | 33.59 | 33.72 | 33.18 | 33.72 | 33.72 | +0.03 (+0.09%) | 14,057,870 |
| 14 Mar 2024 | CNY | 34.05 | 34.25 | 33.57 | 33.69 | 33.69 | -0.42 (-1.23%) | 12,901,720 |
| 13 Mar 2024 | CNY | 34.58 | 34.58 | 34.04 | 34.11 | 34.11 | -0.32 (-0.93%) | 11,472,470 |
| 12 Mar 2024 | CNY | 34.37 | 34.65 | 34.08 | 34.43 | 34.43 | +0.24 (+0.70%) | 18,544,060 |
| 11 Mar 2024 | CNY | 33.77 | 34.2 | 33.63 | 34.19 | 34.19 | +0.41 (+1.21%) | 13,906,160 |
| 8 Mar 2024 | CNY | 33.68 | 33.89 | 33.42 | 33.78 | 33.78 | +0.06 (+0.18%) | 9,843,500 |
| 7 Mar 2024 | CNY | 34.3 | 34.51 | 33.66 | 33.72 | 33.72 | -0.64 (-1.86%) | 17,028,310 |
| 6 Mar 2024 | CNY | 34.1 | 34.82 | 33.93 | 34.36 | 34.36 | +0.17 (+0.50%) | 13,440,790 |
| 5 Mar 2024 | CNY | 34.3 | 34.47 | 34.05 | 34.19 | 34.19 | -0.31 (-0.90%) | 12,725,390 |
| 4 Mar 2024 | CNY | 35 | 35.1 | 34.39 | 34.5 | 34.5 | -0.5 (-1.43%) | 15,567,620 |
| 1 Mar 2024 | CNY | 34.91 | 35.15 | 34.53 | 35 | 35 | +0.1 (+0.29%) | 19,638,380 |
| 29 Feb 2024 | CNY | 33.6 | 34.94 | 33.5 | 34.9 | 34.9 | +1.11 (+3.28%) | 23,248,090 |
