| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 39 | 39 | 37.55 | 37.95 | 37.95 | -0.4 (-1.04%) | 473,828 |
| 1 Apr 2024 | CNY | 38.56 | 38.58 | 37.35 | 38.35 | 38.35 | +0.54 (+1.43%) | 679,361 |
| 29 Mar 2024 | CNY | 36.2 | 37.81 | 35.75 | 37.81 | 37.81 | +1.46 (+4.02%) | 345,395 |
| 28 Mar 2024 | CNY | 36.1 | 37.37 | 35.81 | 36.35 | 36.35 | +0.25 (+0.69%) | 586,356 |
| 27 Mar 2024 | CNY | 37.45 | 38 | 36.1 | 36.1 | 36.1 | -1.7 (-4.50%) | 559,491 |
| 26 Mar 2024 | CNY | 38.71 | 39.29 | 37.18 | 37.8 | 37.8 | -1.24 (-3.18%) | 612,625 |
| 25 Mar 2024 | CNY | 41.58 | 41.74 | 39.04 | 39.04 | 39.04 | -2.59 (-6.22%) | 932,239 |
| 22 Mar 2024 | CNY | 41.54 | 42.44 | 40.64 | 41.63 | 41.63 | -0.09 (-0.22%) | 545,814 |
| 21 Mar 2024 | CNY | 41.95 | 43.16 | 41.4 | 41.72 | 41.72 | -0.23 (-0.55%) | 623,137 |
| 20 Mar 2024 | CNY | 40.91 | 42.48 | 40.72 | 41.95 | 41.95 | +1.04 (+2.54%) | 450,275 |
| 19 Mar 2024 | CNY | 40.42 | 41.94 | 39.86 | 40.91 | 40.91 | +0.36 (+0.89%) | 589,705 |
| 18 Mar 2024 | CNY | 39.68 | 40.86 | 38.88 | 40.55 | 40.55 | +0.85 (+2.14%) | 483,165 |
| 15 Mar 2024 | CNY | 37.98 | 39.72 | 37.98 | 39.7 | 39.7 | +1.05 (+2.72%) | 552,060 |
| 14 Mar 2024 | CNY | 39.2 | 39.98 | 38 | 38.65 | 38.65 | -1.67 (-4.14%) | 841,052 |
| 13 Mar 2024 | CNY | 39.55 | 41.52 | 39.55 | 40.32 | 40.32 | +0.88 (+2.23%) | 634,981 |
| 12 Mar 2024 | CNY | 38.99 | 39.98 | 38.63 | 39.44 | 39.44 | +0.61 (+1.57%) | 557,028 |
| 11 Mar 2024 | CNY | 37.8 | 38.97 | 37.08 | 38.83 | 38.83 | +1.03 (+2.72%) | 463,909 |
| 8 Mar 2024 | CNY | 37.42 | 38 | 36.81 | 37.8 | 37.8 | +0.38 (+1.02%) | 509,122 |
| 7 Mar 2024 | CNY | 38.45 | 38.45 | 36.85 | 37.42 | 37.42 | -0.46 (-1.21%) | 538,628 |
| 6 Mar 2024 | CNY | 37.79 | 38.68 | 37.01 | 37.88 | 37.88 | +0.67 (+1.80%) | 748,467 |
| 5 Mar 2024 | CNY | 38.39 | 38.39 | 37 | 37.21 | 37.21 | -0.61 (-1.61%) | 628,041 |
| 4 Mar 2024 | CNY | 38.36 | 38.44 | 36.43 | 37.82 | 37.82 | -0.38 (-0.99%) | 597,524 |
| 1 Mar 2024 | CNY | 36.41 | 38.76 | 36.41 | 38.2 | 38.2 | +1.51 (+4.12%) | 967,556 |
| 29 Feb 2024 | CNY | 35.58 | 37.03 | 35.18 | 36.69 | 36.69 | +1.52 (+4.32%) | 1,238,351 |
| 28 Feb 2024 | CNY | 39.05 | 40.44 | 35 | 35.17 | 35.17 | -3.91 (-10.01%) | 1,227,192 |
| 27 Feb 2024 | CNY | 37.86 | 39.09 | 37.25 | 39.08 | 39.08 | +1.2 (+3.17%) | 709,283 |
| 26 Feb 2024 | CNY | 36.85 | 39.24 | 36.6 | 37.88 | 37.88 | +1.21 (+3.30%) | 978,520 |
| 23 Feb 2024 | CNY | 37.2 | 37.42 | 36.01 | 36.67 | 36.67 | +0.9 (+2.52%) | 846,732 |
| 22 Feb 2024 | CNY | 33.23 | 36.5 | 33.23 | 35.77 | 35.77 | +2.19 (+6.52%) | 870,170 |
| 21 Feb 2024 | CNY | 32.97 | 34.8 | 32.38 | 33.58 | 33.58 | +0.57 (+1.73%) | 715,962 |
