| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 41.61 | 42.58 | 41.3 | 42.18 | 42.18 | +0.01 (+0.02%) | 1,239,840 |
| 11 Apr 2024 | CNY | 40.33 | 42.5 | 39.34 | 42.17 | 42.17 | +1.24 (+3.03%) | 1,242,200 |
| 10 Apr 2024 | CNY | 40.7 | 42.68 | 40.45 | 40.93 | 40.93 | +0.23 (+0.57%) | 1,152,740 |
| 9 Apr 2024 | CNY | 40.41 | 40.7 | 39.44 | 40.7 | 40.7 | +0.05 (+0.12%) | 968,200 |
| 8 Apr 2024 | CNY | 40 | 42.6 | 40 | 40.65 | 40.65 | -0.92 (-2.21%) | 1,407,200 |
| 3 Apr 2024 | CNY | 39.37 | 43.2 | 39.22 | 41.57 | 41.57 | +2.28 (+5.80%) | 2,074,870 |
| 2 Apr 2024 | CNY | 38.9 | 39.58 | 38.68 | 39.29 | 39.29 | +0.23 (+0.59%) | 827,900 |
| 1 Apr 2024 | CNY | 38.11 | 39.24 | 37.95 | 39.06 | 39.06 | +1.11 (+2.92%) | 805,200 |
| 29 Mar 2024 | CNY | 38.16 | 38.28 | 37.51 | 37.95 | 37.95 | -0.19 (-0.50%) | 542,700 |
| 28 Mar 2024 | CNY | 36.73 | 38.2 | 35.6 | 38.14 | 38.14 | +0.74 (+1.98%) | 941,100 |
| 27 Mar 2024 | CNY | 37.05 | 38.4 | 36.96 | 37.4 | 37.4 | +0.24 (+0.65%) | 960,700 |
| 26 Mar 2024 | CNY | 36.91 | 37.23 | 36.4 | 37.16 | 37.16 | +0.08 (+0.22%) | 398,100 |
| 25 Mar 2024 | CNY | 37.48 | 37.48 | 36.93 | 37.08 | 37.08 | -0.19 (-0.51%) | 339,320 |
| 22 Mar 2024 | CNY | 37.95 | 37.95 | 36.93 | 37.27 | 37.27 | -0.55 (-1.45%) | 486,300 |
| 21 Mar 2024 | CNY | 37.8 | 38.28 | 37.56 | 37.82 | 37.82 | +0.02 (+0.05%) | 415,300 |
| 20 Mar 2024 | CNY | 37.6 | 37.85 | 37.46 | 37.8 | 37.8 | +0.3 (+0.80%) | 438,360 |
| 19 Mar 2024 | CNY | 37.66 | 37.89 | 37.41 | 37.5 | 37.5 | -0.17 (-0.45%) | 426,600 |
| 18 Mar 2024 | CNY | 37.5 | 37.82 | 37.23 | 37.67 | 37.67 | +0.05 (+0.13%) | 520,900 |
| 15 Mar 2024 | CNY | 37.21 | 37.96 | 37 | 37.62 | 37.62 | +0.22 (+0.59%) | 633,030 |
| 14 Mar 2024 | CNY | 36.66 | 38.38 | 36.53 | 37.4 | 37.4 | +0.68 (+1.85%) | 843,700 |
| 13 Mar 2024 | CNY | 37 | 37.25 | 36.56 | 36.72 | 36.72 | -0.53 (-1.42%) | 424,400 |
| 12 Mar 2024 | CNY | 36.39 | 37.77 | 36.21 | 37.25 | 37.25 | +1 (+2.76%) | 725,700 |
| 11 Mar 2024 | CNY | 35.65 | 36.3 | 35.55 | 36.25 | 36.25 | +0.53 (+1.48%) | 442,610 |
| 8 Mar 2024 | CNY | 35.82 | 35.95 | 35.3 | 35.72 | 35.72 | -0.08 (-0.22%) | 399,320 |
| 7 Mar 2024 | CNY | 36.08 | 36.6 | 35.75 | 35.8 | 35.8 | -0.33 (-0.91%) | 414,600 |
| 6 Mar 2024 | CNY | 35.58 | 36.45 | 35.58 | 36.13 | 36.13 | +0.56 (+1.57%) | 380,500 |
| 5 Mar 2024 | CNY | 36.41 | 36.46 | 35.49 | 35.57 | 35.57 | -0.83 (-2.28%) | 296,360 |
| 4 Mar 2024 | CNY | 36.89 | 37.37 | 36.06 | 36.4 | 36.4 | -0.49 (-1.33%) | 283,700 |
| 1 Mar 2024 | CNY | 37 | 37.49 | 36.79 | 36.89 | 36.89 | +0.01 (+0.03%) | 455,570 |
| 29 Feb 2024 | CNY | 35.5 | 37.09 | 35.5 | 36.88 | 36.88 | +0.91 (+2.53%) | 354,760 |
