| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 31.71 | 31.75 | 30.22 | 30.28 | 30.28 | -1.43 (-4.51%) | 2,042,918 |
| 3 Apr 2024 | CNY | 33.29 | 33.29 | 31.33 | 31.71 | 31.71 | -1.59 (-4.77%) | 2,218,150 |
| 2 Apr 2024 | CNY | 34.52 | 34.89 | 33 | 33.3 | 33.3 | -1.1 (-3.20%) | 1,609,611 |
| 1 Apr 2024 | CNY | 33.48 | 34.7 | 33.39 | 34.4 | 34.4 | +0.8 (+2.38%) | 1,674,900 |
| 29 Mar 2024 | CNY | 33.33 | 34.68 | 32.88 | 33.6 | 33.6 | +0.1 (+0.30%) | 1,438,600 |
| 28 Mar 2024 | CNY | 33 | 34.2 | 32.08 | 33.5 | 33.5 | +0.46 (+1.39%) | 2,346,000 |
| 27 Mar 2024 | CNY | 35.35 | 35.41 | 32.3 | 33.04 | 33.04 | -2.56 (-7.19%) | 3,487,502 |
| 26 Mar 2024 | CNY | 37 | 37.35 | 34.56 | 35.6 | 35.6 | -1.8 (-4.81%) | 2,920,820 |
| 25 Mar 2024 | CNY | 38 | 38.66 | 37.2 | 37.4 | 37.4 | -1.42 (-3.66%) | 1,838,349 |
| 22 Mar 2024 | CNY | 39.06 | 39.35 | 37.86 | 38.82 | 38.82 | -0.5 (-1.27%) | 2,185,418 |
| 21 Mar 2024 | CNY | 40 | 40 | 38.46 | 39.32 | 39.32 | -0.46 (-1.16%) | 3,201,276 |
| 20 Mar 2024 | CNY | 37.71 | 40.04 | 37.41 | 39.78 | 39.78 | +1.9 (+5.02%) | 4,728,545 |
| 19 Mar 2024 | CNY | 36.3 | 38.89 | 36.22 | 37.88 | 37.88 | +1.58 (+4.35%) | 3,738,312 |
| 18 Mar 2024 | CNY | 36.08 | 36.34 | 35.8 | 36.3 | 36.3 | +0.24 (+0.67%) | 2,017,647 |
| 15 Mar 2024 | CNY | 35.63 | 36.44 | 35.29 | 36.06 | 36.06 | +0.09 (+0.25%) | 1,906,500 |
| 14 Mar 2024 | CNY | 35.71 | 36.7 | 35.5 | 35.97 | 35.97 | +0.27 (+0.76%) | 2,929,300 |
| 13 Mar 2024 | CNY | 35.2 | 36.3 | 34.6 | 35.7 | 35.7 | +0.99 (+2.85%) | 2,969,648 |
| 12 Mar 2024 | CNY | 34.17 | 35.17 | 33.82 | 34.71 | 34.71 | +0.55 (+1.61%) | 1,967,868 |
| 11 Mar 2024 | CNY | 33.8 | 34.49 | 33.46 | 34.16 | 34.16 | +0.36 (+1.07%) | 1,794,768 |
| 8 Mar 2024 | CNY | 33.5 | 34.27 | 33.5 | 33.8 | 33.8 | +0.08 (+0.24%) | 1,312,600 |
| 7 Mar 2024 | CNY | 34.12 | 35.15 | 33.36 | 33.72 | 33.72 | -0.36 (-1.06%) | 1,963,400 |
| 6 Mar 2024 | CNY | 33.57 | 34.53 | 33.33 | 34.08 | 34.08 | -0.02 (-0.06%) | 1,937,590 |
| 5 Mar 2024 | CNY | 34.25 | 35.44 | 33.6 | 34.1 | 34.1 | -0.18 (-0.53%) | 3,197,689 |
| 4 Mar 2024 | CNY | 33.97 | 34.33 | 32.34 | 34.28 | 34.28 | +0.31 (+0.91%) | 2,962,252 |
| 1 Mar 2024 | CNY | 34.23 | 34.79 | 33.6 | 33.97 | 33.97 | -0.22 (-0.64%) | 2,255,488 |
| 29 Feb 2024 | CNY | 32.99 | 34.5 | 32.06 | 34.19 | 34.19 | +1.29 (+3.92%) | 3,065,824 |
| 28 Feb 2024 | CNY | 36.57 | 37.9 | 32.9 | 32.9 | 32.9 | -3.65 (-9.99%) | 5,121,400 |
| 27 Feb 2024 | CNY | 35.76 | 37.31 | 35.52 | 36.55 | 36.55 | +0.52 (+1.44%) | 2,647,004 |
| 26 Feb 2024 | CNY | 34.88 | 37.49 | 34.1 | 36.03 | 36.03 | +1.19 (+3.42%) | 3,111,588 |
| 23 Feb 2024 | CNY | 33.68 | 35.29 | 32.82 | 34.84 | 34.84 | +1.44 (+4.31%) | 2,980,525 |
