| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 36.32 | 36.6 | 35.61 | 36.06 | 36.06 | -0.1 (-0.28%) | 3,741,650 |
| 11 Apr 2024 | CNY | 37.01 | 37.97 | 36.06 | 36.16 | 36.16 | -1.5 (-3.98%) | 5,614,800 |
| 10 Apr 2024 | CNY | 37.96 | 38.6 | 37.19 | 37.66 | 37.66 | -0.45 (-1.18%) | 2,894,340 |
| 9 Apr 2024 | CNY | 36.77 | 38.5 | 36.61 | 38.11 | 38.11 | +0.7 (+1.87%) | 4,498,040 |
| 8 Apr 2024 | CNY | 37.87 | 38.2 | 36.2 | 37.41 | 37.41 | -0.63 (-1.66%) | 6,565,630 |
| 3 Apr 2024 | CNY | 37.5 | 39 | 37.49 | 38.04 | 38.04 | +0.16 (+0.42%) | 5,217,070 |
| 2 Apr 2024 | CNY | 39 | 39 | 36.85 | 37.88 | 37.88 | -1.14 (-2.92%) | 7,298,900 |
| 1 Apr 2024 | CNY | 36.76 | 40 | 36.59 | 39.02 | 39.02 | +2.59 (+7.11%) | 8,690,990 |
| 29 Mar 2024 | CNY | 33.28 | 36.43 | 33.1 | 36.43 | 36.43 | +3.31 (+9.99%) | 5,148,560 |
| 28 Mar 2024 | CNY | 32.84 | 33.66 | 32.77 | 33.12 | 33.12 | -0.27 (-0.81%) | 3,197,390 |
| 27 Mar 2024 | CNY | 33.6 | 34.16 | 32.21 | 33.39 | 33.39 | +0.19 (+0.57%) | 5,925,770 |
| 26 Mar 2024 | CNY | 33 | 34.54 | 32.94 | 33.2 | 33.2 | +0.47 (+1.44%) | 7,133,510 |
| 25 Mar 2024 | CNY | 33.55 | 34.88 | 32.64 | 32.73 | 32.73 | -1.82 (-5.27%) | 7,322,810 |
| 22 Mar 2024 | CNY | 33.82 | 35.32 | 32.86 | 34.55 | 34.55 | +1.02 (+3.04%) | 10,493,900 |
| 21 Mar 2024 | CNY | 30.23 | 33.53 | 30.11 | 33.53 | 33.53 | +3.05 (+10.01%) | 9,475,320 |
| 20 Mar 2024 | CNY | 28.79 | 31.5 | 28.65 | 30.48 | 30.48 | +1.12 (+3.81%) | 9,930,880 |
| 19 Mar 2024 | CNY | 27.5 | 29.36 | 27.5 | 29.36 | 29.36 | +2.67 (+10.00%) | 8,054,420 |
| 18 Mar 2024 | CNY | 25.65 | 26.76 | 25.05 | 26.69 | 26.69 | +0.95 (+3.69%) | 5,432,900 |
| 15 Mar 2024 | CNY | 25.12 | 26 | 25.05 | 25.74 | 25.74 | +0.62 (+2.47%) | 4,427,300 |
| 14 Mar 2024 | CNY | 25.5 | 25.83 | 24.91 | 25.12 | 25.12 | -0.57 (-2.22%) | 3,883,950 |
| 13 Mar 2024 | CNY | 27.2 | 27.2 | 25.49 | 25.69 | 25.69 | -1.58 (-5.79%) | 6,166,800 |
| 12 Mar 2024 | CNY | 26.96 | 27.35 | 26.48 | 27.27 | 27.27 | +0.27 (+1%) | 2,567,440 |
| 11 Mar 2024 | CNY | 26.92 | 27.3 | 26.28 | 27 | 27 | +0.1 (+0.37%) | 3,083,850 |
| 8 Mar 2024 | CNY | 27.31 | 27.46 | 26.46 | 26.9 | 26.9 | -0.57 (-2.07%) | 2,181,520 |
| 7 Mar 2024 | CNY | 27.35 | 28.09 | 27.22 | 27.47 | 27.47 | 0.0 (0.0%) | 2,128,480 |
| 6 Mar 2024 | CNY | 28.22 | 28.24 | 27.22 | 27.47 | 27.47 | -0.96 (-3.38%) | 1,927,690 |
| 5 Mar 2024 | CNY | 27.75 | 28.5 | 27.45 | 28.43 | 28.43 | +0.68 (+2.45%) | 1,400,780 |
| 4 Mar 2024 | CNY | 28.5 | 28.72 | 27.3 | 27.75 | 27.75 | -0.88 (-3.07%) | 2,482,720 |
| 1 Mar 2024 | CNY | 29.01 | 29.42 | 28.45 | 28.63 | 28.63 | -0.57 (-1.95%) | 1,481,000 |
| 29 Feb 2024 | CNY | 28.85 | 29.95 | 28.69 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,733,620 |
