| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 41.15 | 41.15 | 39.26 | 39.71 | 39.71 | -0.9 (-2.22%) | 1,413,800 |
| 1 Apr 2024 | CNY | 38.49 | 40.74 | 38.04 | 40.61 | 40.61 | +2.59 (+6.81%) | 2,385,899 |
| 29 Mar 2024 | CNY | 38 | 38.02 | 37.25 | 38.02 | 38.02 | -0.13 (-0.34%) | 646,700 |
| 28 Mar 2024 | CNY | 37 | 39.17 | 36.21 | 38.15 | 38.15 | +1.3 (+3.53%) | 2,640,601 |
| 27 Mar 2024 | CNY | 38.49 | 38.89 | 36.81 | 36.85 | 36.85 | -1.9 (-4.90%) | 1,487,500 |
| 26 Mar 2024 | CNY | 39.63 | 40.07 | 38.13 | 38.75 | 38.75 | -0.79 (-2.00%) | 1,685,600 |
| 25 Mar 2024 | CNY | 41.37 | 41.66 | 39.33 | 39.54 | 39.54 | -2.46 (-5.86%) | 2,755,500 |
| 22 Mar 2024 | CNY | 43.18 | 43.18 | 41.26 | 42 | 42 | -0.42 (-0.99%) | 2,190,916 |
| 21 Mar 2024 | CNY | 43.25 | 43.5 | 42.1 | 42.42 | 42.42 | -0.93 (-2.15%) | 1,427,900 |
| 20 Mar 2024 | CNY | 42.37 | 43.38 | 41.95 | 43.35 | 43.35 | +1.07 (+2.53%) | 2,111,400 |
| 19 Mar 2024 | CNY | 44.2 | 44.2 | 42.28 | 42.28 | 42.28 | -2.26 (-5.07%) | 2,722,100 |
| 18 Mar 2024 | CNY | 43.75 | 45.1 | 43.5 | 44.54 | 44.54 | +1.24 (+2.86%) | 2,955,800 |
| 15 Mar 2024 | CNY | 42.69 | 43.3 | 42 | 43.3 | 43.3 | +0.3 (+0.70%) | 1,908,000 |
| 14 Mar 2024 | CNY | 42.45 | 43.1 | 41.5 | 43 | 43 | +0.5 (+1.18%) | 3,148,389 |
| 13 Mar 2024 | CNY | 44.4 | 44.4 | 41.49 | 42.5 | 42.5 | -1.9 (-4.28%) | 4,737,605 |
| 12 Mar 2024 | CNY | 44.5 | 45.8 | 43.51 | 44.4 | 44.4 | -0.06 (-0.13%) | 2,846,789 |
| 11 Mar 2024 | CNY | 43.9 | 44.74 | 43.2 | 44.46 | 44.46 | +0.46 (+1.05%) | 3,516,300 |
| 8 Mar 2024 | CNY | 42.36 | 44.44 | 40.91 | 44 | 44 | +2.18 (+5.21%) | 5,291,100 |
| 7 Mar 2024 | CNY | 40.75 | 43.43 | 39.05 | 41.82 | 41.82 | +1.98 (+4.97%) | 7,483,127 |
| 6 Mar 2024 | CNY | 38.32 | 39.84 | 38.01 | 39.84 | 39.84 | +3.62 (+9.99%) | 5,306,277 |
| 5 Mar 2024 | CNY | 36.72 | 36.95 | 36 | 36.22 | 36.22 | -0.68 (-1.84%) | 1,475,000 |
| 4 Mar 2024 | CNY | 37.44 | 38.2 | 36.69 | 36.9 | 36.9 | -1.18 (-3.10%) | 2,080,072 |
| 1 Mar 2024 | CNY | 38.2 | 38.66 | 37.2 | 38.08 | 38.08 | -0.05 (-0.13%) | 1,928,300 |
| 29 Feb 2024 | CNY | 36.79 | 38.35 | 36 | 38.13 | 38.13 | +1.49 (+4.07%) | 1,977,616 |
| 28 Feb 2024 | CNY | 39.42 | 39.96 | 36 | 36.64 | 36.64 | -3.36 (-8.40%) | 3,175,814 |
| 27 Feb 2024 | CNY | 39.27 | 40 | 37.06 | 40 | 40 | +0.58 (+1.47%) | 3,271,016 |
| 26 Feb 2024 | CNY | 39.18 | 41.49 | 38.51 | 39.42 | 39.42 | +0.47 (+1.21%) | 3,109,285 |
| 23 Feb 2024 | CNY | 39.41 | 39.41 | 37.62 | 38.95 | 38.95 | -0.26 (-0.66%) | 3,384,056 |
| 22 Feb 2024 | CNY | 35.5 | 39.23 | 35.05 | 39.21 | 39.21 | +3.55 (+9.96%) | 5,368,498 |
| 21 Feb 2024 | CNY | 35.56 | 36.28 | 34.53 | 35.66 | 35.66 | -0.62 (-1.71%) | 2,407,261 |
