| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 35 | 37 | 34.71 | 36.58 | 36.58 | +1.73 (+4.96%) | 5,284,310 |
| 22 Apr 2024 | CNY | 36.41 | 36.41 | 34.44 | 34.85 | 34.85 | -2.04 (-5.53%) | 4,675,349 |
| 19 Apr 2024 | CNY | 38 | 38 | 36.67 | 36.89 | 36.89 | -1.36 (-3.56%) | 4,599,701 |
| 18 Apr 2024 | CNY | 37.65 | 38.55 | 36.15 | 38.25 | 38.25 | -0.68 (-1.75%) | 6,786,479 |
| 17 Apr 2024 | CNY | 38.01 | 39.49 | 37.61 | 38.93 | 38.93 | +1.85 (+4.99%) | 9,256,704 |
| 16 Apr 2024 | CNY | 38.75 | 38.99 | 36 | 37.08 | 37.08 | -1.7 (-4.38%) | 7,939,387 |
| 15 Apr 2024 | CNY | 37.88 | 40.55 | 37.88 | 38.78 | 38.78 | +1.81 (+4.90%) | 13,467,497 |
| 12 Apr 2024 | CNY | 33.69 | 36.97 | 33.69 | 36.97 | 36.97 | +3.36 (+10.00%) | 9,347,841 |
| 11 Apr 2024 | CNY | 33 | 34.83 | 33 | 33.61 | 33.61 | -0.52 (-1.52%) | 2,531,209 |
| 10 Apr 2024 | CNY | 34.84 | 35.67 | 34 | 34.13 | 34.13 | -0.23 (-0.67%) | 2,757,830 |
| 9 Apr 2024 | CNY | 33.87 | 34.7 | 33.76 | 34.36 | 34.36 | +0.34 (+1.00%) | 1,804,054 |
| 8 Apr 2024 | CNY | 34.54 | 34.54 | 33.65 | 34.02 | 34.02 | -0.52 (-1.51%) | 1,783,713 |
| 3 Apr 2024 | CNY | 35.39 | 35.39 | 34.53 | 34.54 | 34.54 | -0.56 (-1.60%) | 2,198,444 |
| 2 Apr 2024 | CNY | 35.71 | 35.9 | 34.86 | 35.1 | 35.1 | -0.82 (-2.28%) | 2,833,909 |
| 1 Apr 2024 | CNY | 35.86 | 36.08 | 35.36 | 35.92 | 35.92 | +0.02 (+0.06%) | 3,543,411 |
| 29 Mar 2024 | CNY | 33.88 | 35.9 | 33.88 | 35.9 | 35.9 | +2.02 (+5.96%) | 2,953,796 |
| 28 Mar 2024 | CNY | 32.57 | 34.35 | 32.57 | 33.88 | 33.88 | +1.17 (+3.58%) | 3,369,811 |
| 27 Mar 2024 | CNY | 34.4 | 34.65 | 32.7 | 32.71 | 32.71 | -2.08 (-5.98%) | 3,123,602 |
| 26 Mar 2024 | CNY | 34.9 | 35.18 | 34.01 | 34.79 | 34.79 | +0.11 (+0.32%) | 3,374,832 |
| 25 Mar 2024 | CNY | 37 | 37.25 | 34.63 | 34.68 | 34.68 | -2.82 (-7.52%) | 5,302,478 |
| 22 Mar 2024 | CNY | 39.27 | 39.46 | 37.37 | 37.5 | 37.5 | -1.78 (-4.53%) | 4,882,598 |
| 21 Mar 2024 | CNY | 39.69 | 40.15 | 39.28 | 39.28 | 39.28 | -0.72 (-1.80%) | 3,802,533 |
| 20 Mar 2024 | CNY | 39.79 | 40.32 | 39.22 | 40 | 40 | +0.03 (+0.08%) | 4,821,108 |
| 19 Mar 2024 | CNY | 40.7 | 40.93 | 39.75 | 39.97 | 39.97 | -1 (-2.44%) | 5,751,309 |
| 18 Mar 2024 | CNY | 42 | 42.35 | 40.6 | 40.97 | 40.97 | +0.19 (+0.47%) | 7,248,709 |
| 15 Mar 2024 | CNY | 39.48 | 40.96 | 39.12 | 40.78 | 40.78 | +0.31 (+0.77%) | 6,741,204 |
| 14 Mar 2024 | CNY | 40.07 | 41.45 | 38.88 | 40.47 | 40.47 | +0.39 (+0.97%) | 7,757,284 |
| 13 Mar 2024 | CNY | 41.3 | 41.72 | 40.05 | 40.08 | 40.08 | -1.22 (-2.95%) | 9,403,205 |
| 12 Mar 2024 | CNY | 38.51 | 42.4 | 37.8 | 41.3 | 41.3 | +2.62 (+6.77%) | 12,556,020 |
| 11 Mar 2024 | CNY | 38.28 | 39.1 | 37.44 | 38.68 | 38.68 | +0.23 (+0.60%) | 6,141,763 |
