| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 36.21 | 36.52 | 34.37 | 34.4 | 34.4 | -2.2 (-6.01%) | 1,232,400 |
| 3 Apr 2024 | CNY | 38.46 | 38.8 | 36.22 | 36.6 | 36.6 | -1.19 (-3.15%) | 1,393,545 |
| 2 Apr 2024 | CNY | 39.6 | 39.68 | 37.44 | 37.79 | 37.79 | +0.02 (+0.05%) | 2,929,500 |
| 1 Apr 2024 | CNY | 34.45 | 37.77 | 34.45 | 37.77 | 37.77 | +3.43 (+9.99%) | 1,446,900 |
| 29 Mar 2024 | CNY | 34 | 34.34 | 33.5 | 34.34 | 34.34 | +0.55 (+1.63%) | 243,700 |
| 28 Mar 2024 | CNY | 33.23 | 34.8 | 32.83 | 33.79 | 33.79 | +0.67 (+2.02%) | 937,445 |
| 27 Mar 2024 | CNY | 35.46 | 35.53 | 33 | 33.12 | 33.12 | -2.15 (-6.10%) | 868,100 |
| 26 Mar 2024 | CNY | 35.73 | 36.57 | 34.5 | 35.27 | 35.27 | -0.58 (-1.62%) | 831,300 |
| 25 Mar 2024 | CNY | 37.46 | 37.5 | 35.5 | 35.85 | 35.85 | -1.61 (-4.30%) | 972,300 |
| 22 Mar 2024 | CNY | 39.31 | 39.91 | 37.26 | 37.46 | 37.46 | -1.15 (-2.98%) | 1,011,300 |
| 21 Mar 2024 | CNY | 39.34 | 39.9 | 38.5 | 38.61 | 38.61 | -0.73 (-1.86%) | 1,015,000 |
| 20 Mar 2024 | CNY | 38.38 | 40.5 | 37.94 | 39.34 | 39.34 | +1.18 (+3.09%) | 1,330,100 |
| 19 Mar 2024 | CNY | 38.23 | 38.55 | 37.92 | 38.16 | 38.16 | +0.01 (+0.03%) | 496,000 |
| 18 Mar 2024 | CNY | 38.53 | 38.54 | 37.38 | 38.15 | 38.15 | +0.16 (+0.42%) | 952,200 |
| 15 Mar 2024 | CNY | 37.09 | 38.15 | 36.3 | 37.99 | 37.99 | +0.9 (+2.43%) | 837,400 |
| 14 Mar 2024 | CNY | 37 | 37.56 | 36.47 | 37.09 | 37.09 | +0.09 (+0.24%) | 1,102,200 |
| 13 Mar 2024 | CNY | 37.9 | 37.9 | 36.81 | 37 | 37 | -0.88 (-2.32%) | 1,092,700 |
| 12 Mar 2024 | CNY | 37.43 | 38 | 37.04 | 37.88 | 37.88 | +0.41 (+1.09%) | 1,102,700 |
| 11 Mar 2024 | CNY | 37.4 | 37.99 | 36.95 | 37.47 | 37.47 | -0.3 (-0.79%) | 913,200 |
| 8 Mar 2024 | CNY | 37.95 | 38.58 | 37.55 | 37.77 | 37.77 | -0.18 (-0.47%) | 922,800 |
| 7 Mar 2024 | CNY | 37.97 | 39.19 | 37.5 | 37.95 | 37.95 | -0.24 (-0.63%) | 1,106,100 |
| 6 Mar 2024 | CNY | 38.5 | 38.76 | 37.87 | 38.19 | 38.19 | -0.41 (-1.06%) | 828,600 |
| 5 Mar 2024 | CNY | 39 | 39.7 | 38.3 | 38.6 | 38.6 | -0.96 (-2.43%) | 1,157,500 |
| 4 Mar 2024 | CNY | 38.88 | 40.48 | 38.18 | 39.56 | 39.56 | +1.09 (+2.83%) | 1,690,600 |
| 1 Mar 2024 | CNY | 37.38 | 38.79 | 37.38 | 38.47 | 38.47 | +0.89 (+2.37%) | 1,306,200 |
| 29 Feb 2024 | CNY | 35.1 | 37.6 | 34.65 | 37.58 | 37.58 | +2.48 (+7.07%) | 1,304,200 |
| 28 Feb 2024 | CNY | 38.45 | 39.42 | 35 | 35.1 | 35.1 | -3.35 (-8.71%) | 1,810,000 |
| 27 Feb 2024 | CNY | 36 | 38.6 | 35.83 | 38.45 | 38.45 | +2.25 (+6.22%) | 1,413,400 |
| 26 Feb 2024 | CNY | 36.59 | 37.16 | 36 | 36.2 | 36.2 | -0.4 (-1.09%) | 930,400 |
| 23 Feb 2024 | CNY | 35.44 | 36.65 | 34.5 | 36.6 | 36.6 | +1.2 (+3.39%) | 1,682,000 |
