| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 35.4 | 36.32 | 35.15 | 35.52 | 35.52 | +0.26 (+0.74%) | 4,785,820 |
| 11 Apr 2024 | CNY | 35.52 | 36.41 | 35.2 | 35.26 | 35.26 | -0.63 (-1.76%) | 5,455,250 |
| 10 Apr 2024 | CNY | 37.5 | 37.65 | 35.65 | 35.89 | 35.89 | -1.84 (-4.88%) | 7,200,140 |
| 9 Apr 2024 | CNY | 37.5 | 38.3 | 37.27 | 37.73 | 37.73 | +0.13 (+0.35%) | 4,757,320 |
| 8 Apr 2024 | CNY | 39.28 | 39.35 | 37.6 | 37.6 | 37.6 | -1.36 (-3.49%) | 7,666,450 |
| 3 Apr 2024 | CNY | 38.86 | 39.38 | 38.12 | 38.96 | 38.96 | +0.36 (+0.93%) | 7,892,410 |
| 2 Apr 2024 | CNY | 38.98 | 39.14 | 37.92 | 38.6 | 38.6 | -0.28 (-0.72%) | 6,916,210 |
| 1 Apr 2024 | CNY | 37.72 | 38.88 | 37.6 | 38.88 | 38.88 | +1 (+2.64%) | 8,888,210 |
| 29 Mar 2024 | CNY | 37.91 | 38.45 | 37.16 | 37.88 | 37.88 | -0.53 (-1.38%) | 8,089,060 |
| 28 Mar 2024 | CNY | 37.4 | 39 | 36.51 | 38.41 | 38.41 | +0.24 (+0.63%) | 15,236,270 |
| 27 Mar 2024 | CNY | 36.9 | 39.27 | 36.69 | 38.17 | 38.17 | +0.98 (+2.64%) | 21,776,480 |
| 26 Mar 2024 | CNY | 35.66 | 37.76 | 35.61 | 37.19 | 37.19 | +1.44 (+4.03%) | 14,103,150 |
| 25 Mar 2024 | CNY | 37.45 | 37.8 | 35.7 | 35.75 | 35.75 | -1.92 (-5.10%) | 10,903,550 |
| 22 Mar 2024 | CNY | 38.96 | 39.26 | 37.64 | 37.67 | 37.67 | -1.08 (-2.79%) | 10,369,240 |
| 21 Mar 2024 | CNY | 39.76 | 39.97 | 38.6 | 38.75 | 38.75 | -1.05 (-2.64%) | 11,848,430 |
| 20 Mar 2024 | CNY | 38.8 | 40.1 | 38 | 39.8 | 39.8 | +1 (+2.58%) | 16,299,700 |
| 19 Mar 2024 | CNY | 39.84 | 39.95 | 38.78 | 38.8 | 38.8 | -1.85 (-4.55%) | 17,484,300 |
| 18 Mar 2024 | CNY | 37.95 | 40.68 | 37.95 | 40.65 | 40.65 | +2.73 (+7.20%) | 24,597,400 |
| 15 Mar 2024 | CNY | 38.87 | 39.36 | 36.9 | 37.92 | 37.92 | -1.07 (-2.74%) | 19,162,780 |
| 14 Mar 2024 | CNY | 39.33 | 40.5 | 37.89 | 38.99 | 38.99 | -1.14 (-2.84%) | 28,896,000 |
| 13 Mar 2024 | CNY | 38.02 | 40.13 | 38.01 | 40.13 | 40.13 | +3.65 (+10.01%) | 21,702,060 |
| 12 Mar 2024 | CNY | 34.98 | 37.3 | 34.5 | 36.48 | 36.48 | +1.76 (+5.07%) | 14,436,900 |
| 11 Mar 2024 | CNY | 33.41 | 34.75 | 33.2 | 34.72 | 34.72 | +1.06 (+3.15%) | 7,223,280 |
| 8 Mar 2024 | CNY | 33.05 | 33.82 | 32.85 | 33.66 | 33.66 | +0.62 (+1.88%) | 6,481,460 |
| 7 Mar 2024 | CNY | 33.71 | 34.66 | 33.02 | 33.04 | 33.04 | -0.67 (-1.99%) | 6,847,200 |
| 6 Mar 2024 | CNY | 33.93 | 34.34 | 33.01 | 33.71 | 33.71 | -0.34 (-1.00%) | 7,695,980 |
| 5 Mar 2024 | CNY | 34.35 | 35.12 | 33.81 | 34.05 | 34.05 | -0.58 (-1.67%) | 7,485,370 |
| 4 Mar 2024 | CNY | 34.69 | 35.23 | 34.14 | 34.63 | 34.63 | -0.29 (-0.83%) | 8,579,820 |
| 1 Mar 2024 | CNY | 33.88 | 35.02 | 33.77 | 34.92 | 34.92 | +0.97 (+2.86%) | 10,715,580 |
| 29 Feb 2024 | CNY | 32.24 | 34.01 | 32.06 | 33.95 | 33.95 | +1.63 (+5.04%) | 10,249,310 |
