| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 38.5 | 38.54 | 37.81 | 37.87 | 37.87 | -0.68 (-1.76%) | 8,354,239 |
| 3 Apr 2024 | CNY | 38.61 | 39.11 | 38.4 | 38.55 | 38.55 | -0.24 (-0.62%) | 6,492,122 |
| 2 Apr 2024 | CNY | 39.81 | 39.89 | 38.6 | 38.79 | 38.79 | -1 (-2.51%) | 9,806,806 |
| 1 Apr 2024 | CNY | 39.39 | 40.35 | 39.38 | 39.79 | 39.79 | +0.38 (+0.96%) | 8,016,301 |
| 29 Mar 2024 | CNY | 39.55 | 40 | 39.2 | 39.41 | 39.41 | -0.17 (-0.43%) | 2,213,968 |
| 28 Mar 2024 | CNY | 39.43 | 40.2 | 38.93 | 39.58 | 39.58 | -0.47 (-1.17%) | 12,640,965 |
| 27 Mar 2024 | CNY | 40.63 | 40.9 | 40 | 40.05 | 40.05 | -0.95 (-2.32%) | 7,095,225 |
| 26 Mar 2024 | CNY | 40.1 | 41 | 39.86 | 41 | 41 | +1.37 (+3.46%) | 8,680,440 |
| 25 Mar 2024 | CNY | 40.01 | 40.48 | 39.38 | 39.63 | 39.63 | -0.2 (-0.50%) | 6,080,061 |
| 22 Mar 2024 | CNY | 40.67 | 40.77 | 39.41 | 39.83 | 39.83 | -0.95 (-2.33%) | 9,398,224 |
| 21 Mar 2024 | CNY | 40.93 | 41.2 | 40.49 | 40.78 | 40.78 | +0.2 (+0.49%) | 6,887,130 |
| 20 Mar 2024 | CNY | 40.7 | 40.8 | 40.35 | 40.58 | 40.58 | -0.13 (-0.32%) | 5,098,344 |
| 19 Mar 2024 | CNY | 40.98 | 41.29 | 40.48 | 40.71 | 40.71 | -0.44 (-1.07%) | 7,046,188 |
| 18 Mar 2024 | CNY | 40.99 | 41.38 | 40.55 | 41.15 | 41.15 | +0.15 (+0.37%) | 8,219,841 |
| 15 Mar 2024 | CNY | 41.11 | 41.68 | 40.55 | 41 | 41 | -0.22 (-0.53%) | 8,279,168 |
| 14 Mar 2024 | CNY | 41.69 | 42 | 41.13 | 41.22 | 41.22 | -0.51 (-1.22%) | 6,331,144 |
| 13 Mar 2024 | CNY | 42.1 | 42.6 | 41.24 | 41.73 | 41.73 | -0.44 (-1.04%) | 11,630,456 |
| 12 Mar 2024 | CNY | 40 | 42.3 | 39.94 | 42.17 | 42.17 | +2.17 (+5.43%) | 19,510,221 |
| 11 Mar 2024 | CNY | 39.19 | 40.2 | 39.16 | 40 | 40 | +0.88 (+2.25%) | 8,904,882 |
| 8 Mar 2024 | CNY | 39.38 | 39.77 | 38.86 | 39.12 | 39.12 | -0.24 (-0.61%) | 6,046,807 |
| 7 Mar 2024 | CNY | 40 | 40.3 | 39.3 | 39.36 | 39.36 | -0.64 (-1.60%) | 8,740,237 |
| 6 Mar 2024 | CNY | 40.94 | 41.22 | 40 | 40 | 40 | -0.94 (-2.30%) | 8,343,862 |
| 5 Mar 2024 | CNY | 39.89 | 40.98 | 39.72 | 40.94 | 40.94 | +0.98 (+2.45%) | 11,922,092 |
| 4 Mar 2024 | CNY | 40.25 | 40.3 | 39.47 | 39.96 | 39.96 | -0.43 (-1.06%) | 8,891,969 |
| 1 Mar 2024 | CNY | 40.5 | 40.72 | 40.1 | 40.39 | 40.39 | -0.27 (-0.66%) | 9,673,626 |
| 29 Feb 2024 | CNY | 40.41 | 41 | 40.33 | 40.66 | 40.66 | +0.25 (+0.62%) | 8,731,601 |
| 28 Feb 2024 | CNY | 40.29 | 41.38 | 40.02 | 40.41 | 40.41 | +0.12 (+0.30%) | 12,652,941 |
| 27 Feb 2024 | CNY | 39.9 | 40.32 | 39.7 | 40.29 | 40.29 | +0.07 (+0.17%) | 9,487,893 |
| 26 Feb 2024 | CNY | 41.28 | 41.48 | 40.2 | 40.22 | 40.22 | -1.26 (-3.04%) | 13,637,350 |
| 23 Feb 2024 | CNY | 41.29 | 41.74 | 40.7 | 41.48 | 41.48 | +0.2 (+0.48%) | 15,120,349 |
