| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 35.3 | 36.83 | 35.05 | 36.22 | 36.22 | +0.92 (+2.61%) | 2,841,440 |
| 11 Apr 2024 | CNY | 34.16 | 36.28 | 33.54 | 35.3 | 35.3 | +1.24 (+3.64%) | 3,689,850 |
| 10 Apr 2024 | CNY | 34.79 | 34.81 | 33.82 | 34.06 | 34.06 | -0.57 (-1.65%) | 1,940,150 |
| 9 Apr 2024 | CNY | 33.75 | 34.66 | 33.31 | 34.63 | 34.63 | +1.04 (+3.10%) | 2,639,890 |
| 8 Apr 2024 | CNY | 33.85 | 34.3 | 33.22 | 33.59 | 33.59 | -0.16 (-0.47%) | 2,141,000 |
| 3 Apr 2024 | CNY | 34.2 | 34.29 | 33.24 | 33.75 | 33.75 | -0.27 (-0.79%) | 2,220,450 |
| 2 Apr 2024 | CNY | 34.85 | 35.05 | 33.71 | 34.02 | 34.02 | -0.76 (-2.19%) | 2,510,100 |
| 1 Apr 2024 | CNY | 34.8 | 35.3 | 34.3 | 34.78 | 34.78 | +0.18 (+0.52%) | 2,654,110 |
| 29 Mar 2024 | CNY | 34.68 | 34.78 | 33.58 | 34.6 | 34.6 | -0.1 (-0.29%) | 2,140,970 |
| 28 Mar 2024 | CNY | 34.23 | 35.2 | 34.02 | 34.7 | 34.7 | +0.36 (+1.05%) | 2,399,050 |
| 27 Mar 2024 | CNY | 34.6 | 34.98 | 33.65 | 34.34 | 34.34 | -0.27 (-0.78%) | 2,767,670 |
| 26 Mar 2024 | CNY | 34.77 | 35.38 | 34.39 | 34.61 | 34.61 | 0.0 (0.0%) | 2,155,280 |
| 25 Mar 2024 | CNY | 34.99 | 35.7 | 34.6 | 34.61 | 34.61 | -0.38 (-1.09%) | 2,303,470 |
| 22 Mar 2024 | CNY | 35.22 | 35.6 | 34.5 | 34.99 | 34.99 | -0.23 (-0.65%) | 3,549,260 |
| 21 Mar 2024 | CNY | 36.27 | 36.59 | 35.1 | 35.22 | 35.22 | -1.27 (-3.48%) | 3,237,180 |
| 20 Mar 2024 | CNY | 36.64 | 37.25 | 36.26 | 36.49 | 36.49 | -0.39 (-1.06%) | 1,870,490 |
| 19 Mar 2024 | CNY | 37.6 | 37.6 | 36.67 | 36.88 | 36.88 | -0.72 (-1.91%) | 3,491,420 |
| 18 Mar 2024 | CNY | 37.06 | 37.84 | 36.01 | 37.6 | 37.6 | +0.93 (+2.54%) | 2,912,430 |
| 15 Mar 2024 | CNY | 35.26 | 36.67 | 35.13 | 36.67 | 36.67 | +1.41 (+4.00%) | 3,889,670 |
| 14 Mar 2024 | CNY | 35.55 | 35.7 | 34.75 | 35.26 | 35.26 | -0.2 (-0.56%) | 3,977,450 |
| 13 Mar 2024 | CNY | 35.8 | 35.93 | 35.1 | 35.46 | 35.46 | -0.19 (-0.53%) | 3,350,060 |
| 12 Mar 2024 | CNY | 36.6 | 36.6 | 35.25 | 35.65 | 35.65 | -0.68 (-1.87%) | 3,298,260 |
| 11 Mar 2024 | CNY | 34.63 | 36.68 | 34.35 | 36.33 | 36.33 | +1.43 (+4.10%) | 4,801,840 |
| 8 Mar 2024 | CNY | 33.39 | 34.99 | 33.33 | 34.9 | 34.9 | +1.6 (+4.80%) | 3,297,620 |
| 7 Mar 2024 | CNY | 34.65 | 34.95 | 33.24 | 33.3 | 33.3 | -1.35 (-3.90%) | 3,162,370 |
| 6 Mar 2024 | CNY | 33.6 | 35.26 | 33.12 | 34.65 | 34.65 | +1.05 (+3.13%) | 4,227,370 |
| 5 Mar 2024 | CNY | 34.15 | 34.36 | 33.07 | 33.6 | 33.6 | -0.94 (-2.72%) | 5,130,250 |
| 4 Mar 2024 | CNY | 33 | 36.86 | 32.71 | 34.54 | 34.54 | +1.65 (+5.02%) | 8,118,940 |
| 1 Mar 2024 | CNY | 33.01 | 33.27 | 32.14 | 32.89 | 32.89 | -0.59 (-1.76%) | 5,010,700 |
| 29 Feb 2024 | CNY | 29.85 | 33.58 | 29.85 | 33.48 | 33.48 | +4.02 (+13.65%) | 7,452,240 |
