| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.13 | 32.45 | 31.11 | 31.46 | 31.46 | +0.36 (+1.16%) | 6,234,400 |
| 11 Apr 2024 | CNY | 30.58 | 31.74 | 30.45 | 31.1 | 31.1 | +0.18 (+0.58%) | 3,733,100 |
| 10 Apr 2024 | CNY | 31.6 | 32.03 | 30.75 | 30.92 | 30.92 | -1.12 (-3.50%) | 4,890,000 |
| 9 Apr 2024 | CNY | 32.11 | 32.87 | 31.71 | 32.04 | 32.04 | -0.65 (-1.99%) | 5,067,760 |
| 8 Apr 2024 | CNY | 31.74 | 33.45 | 31.35 | 32.69 | 32.69 | +0.95 (+2.99%) | 6,911,680 |
| 3 Apr 2024 | CNY | 33 | 33.45 | 31.63 | 31.74 | 31.74 | -1.59 (-4.77%) | 7,324,130 |
| 2 Apr 2024 | CNY | 33.09 | 33.8 | 32.75 | 33.33 | 33.33 | +0.13 (+0.39%) | 6,933,000 |
| 1 Apr 2024 | CNY | 32.98 | 33.61 | 32.31 | 33.2 | 33.2 | +0.47 (+1.44%) | 7,395,560 |
| 29 Mar 2024 | CNY | 33.4 | 33.85 | 32.4 | 32.73 | 32.73 | -0.9 (-2.68%) | 7,785,570 |
| 28 Mar 2024 | CNY | 32.5 | 34.57 | 32.3 | 33.63 | 33.63 | +0.34 (+1.02%) | 12,533,190 |
| 27 Mar 2024 | CNY | 33 | 34 | 31.25 | 33.29 | 33.29 | +0.39 (+1.19%) | 15,537,740 |
| 26 Mar 2024 | CNY | 34.8 | 35.29 | 32.3 | 32.9 | 32.9 | -2.44 (-6.90%) | 18,429,110 |
| 25 Mar 2024 | CNY | 38.71 | 38.73 | 35.12 | 35.34 | 35.34 | -2.99 (-7.80%) | 19,128,580 |
| 22 Mar 2024 | CNY | 39.5 | 39.73 | 36.05 | 38.33 | 38.33 | -1.17 (-2.96%) | 31,136,690 |
| 21 Mar 2024 | CNY | 43 | 44.88 | 39 | 39.5 | 39.5 | -2.33 (-5.57%) | 39,657,900 |
| 20 Mar 2024 | CNY | 38.12 | 41.83 | 37.52 | 41.83 | 41.83 | +3.8 (+9.99%) | 27,673,690 |
| 19 Mar 2024 | CNY | 36.21 | 38.04 | 36.03 | 38.03 | 38.03 | +1.42 (+3.88%) | 17,233,010 |
| 18 Mar 2024 | CNY | 37.01 | 37.55 | 35.45 | 36.61 | 36.61 | -0.36 (-0.97%) | 12,109,450 |
| 15 Mar 2024 | CNY | 36.23 | 37.39 | 36.23 | 36.97 | 36.97 | +1.12 (+3.12%) | 14,235,770 |
| 14 Mar 2024 | CNY | 35.5 | 37.51 | 35.2 | 35.85 | 35.85 | -0.92 (-2.50%) | 12,061,450 |
| 13 Mar 2024 | CNY | 36.3 | 38.15 | 34.91 | 36.77 | 36.77 | +2.02 (+5.81%) | 18,512,480 |
| 12 Mar 2024 | CNY | 35.5 | 35.79 | 34.31 | 34.75 | 34.75 | -0.86 (-2.42%) | 7,051,620 |
| 11 Mar 2024 | CNY | 35.19 | 35.97 | 34.5 | 35.61 | 35.61 | -0.07 (-0.20%) | 5,490,400 |
| 8 Mar 2024 | CNY | 35.17 | 35.98 | 34.59 | 35.68 | 35.68 | +0.52 (+1.48%) | 7,136,780 |
| 7 Mar 2024 | CNY | 37.24 | 37.78 | 35.11 | 35.16 | 35.16 | -1.84 (-4.97%) | 8,332,550 |
| 6 Mar 2024 | CNY | 37 | 37.67 | 35.57 | 37 | 37 | -0.37 (-0.99%) | 8,384,220 |
| 5 Mar 2024 | CNY | 38.45 | 39.15 | 36.8 | 37.37 | 37.37 | -0.96 (-2.50%) | 9,533,300 |
| 4 Mar 2024 | CNY | 38.62 | 39.03 | 37.2 | 38.33 | 38.33 | -0.61 (-1.57%) | 8,669,010 |
| 1 Mar 2024 | CNY | 38.19 | 39.46 | 37.73 | 38.94 | 38.94 | +0.29 (+0.75%) | 11,825,090 |
| 29 Feb 2024 | CNY | 37.55 | 39 | 36.51 | 38.65 | 38.65 | +2.15 (+5.89%) | 14,988,500 |
