| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 31.44 | 31.77 | 31.24 | 31.4 | 31.4 | +0.1 (+0.32%) | 714,098 |
| 2 Apr 2024 | CNY | 31.22 | 31.45 | 30.95 | 31.3 | 31.3 | -0.15 (-0.48%) | 593,240 |
| 1 Apr 2024 | CNY | 30.72 | 31.46 | 30.72 | 31.45 | 31.45 | +0.89 (+2.91%) | 688,910 |
| 29 Mar 2024 | CNY | 30.3 | 30.71 | 30.09 | 30.56 | 30.56 | +0.34 (+1.13%) | 344,920 |
| 28 Mar 2024 | CNY | 29.61 | 30.67 | 29.6 | 30.22 | 30.22 | +0.13 (+0.43%) | 865,381 |
| 27 Mar 2024 | CNY | 30.57 | 31.76 | 30.09 | 30.09 | 30.09 | -0.48 (-1.57%) | 1,461,582 |
| 26 Mar 2024 | CNY | 31.25 | 31.44 | 30.28 | 30.57 | 30.57 | -0.68 (-2.18%) | 921,688 |
| 25 Mar 2024 | CNY | 32.26 | 32.59 | 31.2 | 31.25 | 31.25 | -1 (-3.10%) | 996,982 |
| 22 Mar 2024 | CNY | 33.2 | 33.2 | 32.01 | 32.25 | 32.25 | -1.1 (-3.30%) | 1,519,132 |
| 21 Mar 2024 | CNY | 33.02 | 34.08 | 32.82 | 33.35 | 33.35 | +0.17 (+0.51%) | 1,825,894 |
| 20 Mar 2024 | CNY | 33 | 33.42 | 32.65 | 33.18 | 33.18 | +0.24 (+0.73%) | 1,760,211 |
| 19 Mar 2024 | CNY | 33.5 | 33.68 | 32.88 | 32.94 | 32.94 | -0.74 (-2.20%) | 1,760,568 |
| 18 Mar 2024 | CNY | 31.5 | 34 | 31.19 | 33.68 | 33.68 | +2.44 (+7.81%) | 3,924,194 |
| 15 Mar 2024 | CNY | 31.01 | 31.7 | 30.82 | 31.24 | 31.24 | +0.06 (+0.19%) | 1,171,620 |
| 14 Mar 2024 | CNY | 32.15 | 32.79 | 30.98 | 31.18 | 31.18 | -0.64 (-2.01%) | 1,656,720 |
| 13 Mar 2024 | CNY | 32 | 32.01 | 31.33 | 31.82 | 31.82 | -0.08 (-0.25%) | 1,169,246 |
| 12 Mar 2024 | CNY | 31.29 | 32.18 | 31.28 | 31.9 | 31.9 | +0.6 (+1.92%) | 1,537,914 |
| 11 Mar 2024 | CNY | 30.3 | 31.3 | 30.11 | 31.3 | 31.3 | +1.03 (+3.40%) | 1,227,994 |
| 8 Mar 2024 | CNY | 31.1 | 31.11 | 30.2 | 30.27 | 30.27 | -0.43 (-1.40%) | 675,960 |
| 7 Mar 2024 | CNY | 31.41 | 31.67 | 30.66 | 30.7 | 30.7 | -0.74 (-2.35%) | 1,054,887 |
| 6 Mar 2024 | CNY | 31.38 | 31.75 | 30.93 | 31.44 | 31.44 | +0.11 (+0.35%) | 1,023,026 |
| 5 Mar 2024 | CNY | 32.25 | 32.26 | 31.32 | 31.33 | 31.33 | -1.04 (-3.21%) | 1,113,584 |
| 4 Mar 2024 | CNY | 32.38 | 32.98 | 31.95 | 32.37 | 32.37 | -0.01 (-0.03%) | 1,297,890 |
| 1 Mar 2024 | CNY | 32.45 | 32.58 | 31.91 | 32.38 | 32.38 | -0.07 (-0.22%) | 1,267,811 |
| 29 Feb 2024 | CNY | 31.44 | 32.62 | 31.44 | 32.45 | 32.45 | +0.38 (+1.18%) | 2,231,912 |
| 28 Feb 2024 | CNY | 34.13 | 35.3 | 32.03 | 32.07 | 32.07 | -2.06 (-6.04%) | 2,705,298 |
| 27 Feb 2024 | CNY | 33 | 34.13 | 32.8 | 34.13 | 34.13 | +0.9 (+2.71%) | 1,518,435 |
| 26 Feb 2024 | CNY | 33.13 | 33.88 | 32.74 | 33.23 | 33.23 | +0.1 (+0.30%) | 1,577,050 |
| 23 Feb 2024 | CNY | 33.67 | 33.67 | 32.69 | 33.13 | 33.13 | 0.0 (0.0%) | 1,169,443 |
| 22 Feb 2024 | CNY | 33.12 | 33.26 | 32.5 | 33.13 | 33.13 | +0.17 (+0.52%) | 1,028,974 |
