| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 40.2 | 40.2 | 38.87 | 39.03 | 39.03 | -1.28 (-3.18%) | 1,655,276 |
| 1 Apr 2024 | CNY | 39.58 | 40.44 | 38.5 | 40.31 | 40.31 | +0.72 (+1.82%) | 2,199,604 |
| 29 Mar 2024 | CNY | 39 | 39.93 | 38.25 | 39.59 | 39.59 | +0.59 (+1.51%) | 2,102,700 |
| 28 Mar 2024 | CNY | 37.23 | 39.28 | 36.73 | 39 | 39 | +1.78 (+4.78%) | 2,661,800 |
| 27 Mar 2024 | CNY | 39.23 | 39.23 | 36.95 | 37.22 | 37.22 | -1.93 (-4.93%) | 2,280,300 |
| 26 Mar 2024 | CNY | 41.29 | 41.42 | 38.87 | 39.15 | 39.15 | -2.06 (-5.00%) | 1,957,226 |
| 25 Mar 2024 | CNY | 43.15 | 43.51 | 41.07 | 41.21 | 41.21 | -2.29 (-5.26%) | 1,429,560 |
| 22 Mar 2024 | CNY | 44.64 | 44.98 | 42.96 | 43.5 | 43.5 | -1.15 (-2.58%) | 1,487,273 |
| 21 Mar 2024 | CNY | 46 | 47.19 | 44.5 | 44.65 | 44.65 | +0.21 (+0.47%) | 2,894,921 |
| 20 Mar 2024 | CNY | 41.7 | 44.64 | 41.4 | 44.44 | 44.44 | +2.72 (+6.52%) | 3,911,773 |
| 19 Mar 2024 | CNY | 41.62 | 41.93 | 41.31 | 41.72 | 41.72 | +0.1 (+0.24%) | 898,584 |
| 18 Mar 2024 | CNY | 41.28 | 41.94 | 40.73 | 41.62 | 41.62 | +0.32 (+0.77%) | 1,606,800 |
| 15 Mar 2024 | CNY | 41.11 | 41.63 | 40.22 | 41.3 | 41.3 | 0.0 (0.0%) | 1,710,906 |
| 14 Mar 2024 | CNY | 42.05 | 42.25 | 41.1 | 41.3 | 41.3 | -0.85 (-2.02%) | 1,633,362 |
| 13 Mar 2024 | CNY | 40.55 | 42.81 | 40.25 | 42.15 | 42.15 | +2.13 (+5.32%) | 2,173,495 |
| 12 Mar 2024 | CNY | 40.25 | 40.65 | 39.38 | 40.02 | 40.02 | -0.18 (-0.45%) | 1,129,390 |
| 11 Mar 2024 | CNY | 39.77 | 40.2 | 39.32 | 40.2 | 40.2 | +0.52 (+1.31%) | 667,925 |
| 8 Mar 2024 | CNY | 39.63 | 40 | 39.13 | 39.68 | 39.68 | +0.17 (+0.43%) | 870,687 |
| 7 Mar 2024 | CNY | 40 | 40.5 | 39.5 | 39.51 | 39.51 | -0.49 (-1.23%) | 878,892 |
| 6 Mar 2024 | CNY | 39.84 | 40.42 | 39.53 | 40 | 40 | +0.16 (+0.40%) | 1,175,460 |
| 5 Mar 2024 | CNY | 40.05 | 40.38 | 39.3 | 39.84 | 39.84 | -0.24 (-0.60%) | 1,359,700 |
| 4 Mar 2024 | CNY | 41.6 | 41.65 | 39.68 | 40.08 | 40.08 | -0.91 (-2.22%) | 1,726,780 |
| 1 Mar 2024 | CNY | 40.3 | 41.24 | 40.2 | 40.99 | 40.99 | +0.7 (+1.74%) | 1,159,500 |
| 29 Feb 2024 | CNY | 38.79 | 40.94 | 38.72 | 40.29 | 40.29 | +1.01 (+2.57%) | 1,027,301 |
| 28 Feb 2024 | CNY | 41.62 | 42.44 | 39.18 | 39.28 | 39.28 | -2.33 (-5.60%) | 2,633,800 |
| 27 Feb 2024 | CNY | 39.52 | 41.7 | 39.45 | 41.61 | 41.61 | +1.79 (+4.50%) | 1,469,400 |
| 26 Feb 2024 | CNY | 39.99 | 40.63 | 39.51 | 39.82 | 39.82 | -0.18 (-0.45%) | 1,553,660 |
| 23 Feb 2024 | CNY | 39.59 | 40.28 | 38.86 | 40 | 40 | +0.42 (+1.06%) | 1,611,086 |
| 22 Feb 2024 | CNY | 38.16 | 39.95 | 38.1 | 39.58 | 39.58 | +1.48 (+3.88%) | 1,608,404 |
| 21 Feb 2024 | CNY | 36.54 | 39.57 | 36.02 | 38.1 | 38.1 | +1.15 (+3.11%) | 3,091,574 |
