| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 36.77 | 38.8 | 36.66 | 37.01 | 37.01 | +0.89 (+2.46%) | 6,377,870 |
| 11 Apr 2024 | CNY | 35.8 | 36.66 | 35.73 | 36.12 | 36.12 | -0.11 (-0.30%) | 2,676,740 |
| 10 Apr 2024 | CNY | 37.6 | 37.6 | 35.85 | 36.23 | 36.23 | -1.33 (-3.54%) | 3,383,100 |
| 9 Apr 2024 | CNY | 37.37 | 38.18 | 36.86 | 37.56 | 37.56 | +0.49 (+1.32%) | 2,952,190 |
| 8 Apr 2024 | CNY | 37.79 | 38 | 36.81 | 37.07 | 37.07 | -1.03 (-2.70%) | 3,499,300 |
| 3 Apr 2024 | CNY | 39.07 | 39.07 | 37.65 | 38.1 | 38.1 | -0.97 (-2.48%) | 5,373,200 |
| 2 Apr 2024 | CNY | 38.62 | 39.09 | 37.9 | 39.07 | 39.07 | +0.29 (+0.75%) | 5,480,300 |
| 1 Apr 2024 | CNY | 36.66 | 39.08 | 36.66 | 38.78 | 38.78 | +2.3 (+6.30%) | 7,351,440 |
| 29 Mar 2024 | CNY | 36.6 | 37.12 | 35.66 | 36.48 | 36.48 | -0.3 (-0.82%) | 4,630,800 |
| 28 Mar 2024 | CNY | 35.69 | 37.4 | 35.5 | 36.78 | 36.78 | +1.05 (+2.94%) | 6,658,470 |
| 27 Mar 2024 | CNY | 39.26 | 39.26 | 35.7 | 35.73 | 35.73 | -3.53 (-8.99%) | 9,088,420 |
| 26 Mar 2024 | CNY | 40.49 | 40.68 | 38.7 | 39.26 | 39.26 | -1.46 (-3.59%) | 8,175,430 |
| 25 Mar 2024 | CNY | 42.63 | 43.38 | 40.6 | 40.72 | 40.72 | -2.13 (-4.97%) | 11,115,740 |
| 22 Mar 2024 | CNY | 43.72 | 44.31 | 41.76 | 42.85 | 42.85 | +0.28 (+0.66%) | 20,523,790 |
| 21 Mar 2024 | CNY | 39.14 | 42.57 | 39.14 | 42.57 | 42.57 | +3.87 (+10%) | 8,002,410 |
| 20 Mar 2024 | CNY | 38.59 | 38.94 | 38 | 38.7 | 38.7 | +0.05 (+0.13%) | 4,943,410 |
| 19 Mar 2024 | CNY | 39.49 | 39.5 | 38.6 | 38.65 | 38.65 | -0.84 (-2.13%) | 4,865,240 |
| 18 Mar 2024 | CNY | 39.18 | 39.86 | 39.11 | 39.49 | 39.49 | +0.29 (+0.74%) | 5,168,900 |
| 15 Mar 2024 | CNY | 39.57 | 39.62 | 38.33 | 39.2 | 39.2 | -0.24 (-0.61%) | 3,641,800 |
| 14 Mar 2024 | CNY | 40.36 | 40.5 | 38.92 | 39.44 | 39.44 | -1.2 (-2.95%) | 3,880,310 |
| 13 Mar 2024 | CNY | 40.41 | 41.21 | 40.26 | 40.64 | 40.64 | +0.28 (+0.69%) | 4,537,890 |
| 12 Mar 2024 | CNY | 39.93 | 40.58 | 39.6 | 40.36 | 40.36 | +0.45 (+1.13%) | 3,381,620 |
| 11 Mar 2024 | CNY | 39.19 | 40.29 | 38.72 | 39.91 | 39.91 | +0.71 (+1.81%) | 3,722,310 |
| 8 Mar 2024 | CNY | 38.35 | 39.85 | 37.99 | 39.2 | 39.2 | +0.92 (+2.40%) | 4,358,680 |
| 7 Mar 2024 | CNY | 40.15 | 40.29 | 38.25 | 38.28 | 38.28 | -1.87 (-4.66%) | 4,593,470 |
| 6 Mar 2024 | CNY | 39.81 | 40.65 | 38.91 | 40.15 | 40.15 | -0.15 (-0.37%) | 4,655,570 |
| 5 Mar 2024 | CNY | 41.31 | 41.31 | 39.94 | 40.3 | 40.3 | -1.49 (-3.57%) | 5,245,870 |
| 4 Mar 2024 | CNY | 42.53 | 42.53 | 40.92 | 41.79 | 41.79 | -0.91 (-2.13%) | 4,404,440 |
| 1 Mar 2024 | CNY | 42.37 | 42.88 | 41.39 | 42.7 | 42.7 | +0.51 (+1.21%) | 5,373,920 |
| 29 Feb 2024 | CNY | 40.15 | 42.8 | 40.15 | 42.19 | 42.19 | +0.94 (+2.28%) | 5,504,700 |
