| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 35.01 | 35.01 | 32.32 | 33.21 | 33.21 | -1.1 (-3.21%) | 648,935 |
| 9 Apr 2024 | CNY | 34.18 | 34.8 | 34.15 | 34.31 | 34.31 | +0.16 (+0.47%) | 387,768 |
| 8 Apr 2024 | CNY | 36.6 | 36.6 | 34 | 34.15 | 34.15 | -2.31 (-6.34%) | 835,481 |
| 3 Apr 2024 | CNY | 38.15 | 38.15 | 36.01 | 36.46 | 36.46 | -1.64 (-4.30%) | 890,170 |
| 2 Apr 2024 | CNY | 39.75 | 39.77 | 37.87 | 38.1 | 38.1 | -1.63 (-4.10%) | 1,186,395 |
| 1 Apr 2024 | CNY | 38.88 | 41.6 | 38.88 | 39.73 | 39.73 | +0.05 (+0.13%) | 1,659,559 |
| 29 Mar 2024 | CNY | 42.59 | 42.68 | 39.68 | 39.68 | 39.68 | +0.07 (+0.18%) | 1,462,431 |
| 28 Mar 2024 | CNY | 38.38 | 40.87 | 37.3 | 39.61 | 39.61 | +0.79 (+2.04%) | 2,193,749 |
| 27 Mar 2024 | CNY | 40.48 | 41.17 | 37.73 | 38.82 | 38.82 | -4.56 (-10.51%) | 2,835,183 |
| 26 Mar 2024 | CNY | 36.95 | 43.38 | 36.95 | 43.38 | 43.38 | +7.23 (+20.00%) | 3,458,733 |
| 25 Mar 2024 | CNY | 34.59 | 36.8 | 34.39 | 36.15 | 36.15 | +1.58 (+4.57%) | 774,289 |
| 22 Mar 2024 | CNY | 35.55 | 35.84 | 34.41 | 34.57 | 34.57 | -0.81 (-2.29%) | 340,849 |
| 21 Mar 2024 | CNY | 35.91 | 36.01 | 34.8 | 35.38 | 35.38 | -0.52 (-1.45%) | 257,601 |
| 20 Mar 2024 | CNY | 35.49 | 36.16 | 35.23 | 35.9 | 35.9 | +0.2 (+0.56%) | 222,355 |
| 19 Mar 2024 | CNY | 36.16 | 36.49 | 35.26 | 35.7 | 35.7 | -0.46 (-1.27%) | 453,876 |
| 18 Mar 2024 | CNY | 34.45 | 36.16 | 34.4 | 36.16 | 36.16 | +1.76 (+5.12%) | 545,870 |
| 15 Mar 2024 | CNY | 33.27 | 34.69 | 32.5 | 34.4 | 34.4 | +1.22 (+3.68%) | 401,223 |
| 14 Mar 2024 | CNY | 34.15 | 34.29 | 32.48 | 33.18 | 33.18 | -0.8 (-2.35%) | 357,599 |
| 13 Mar 2024 | CNY | 34.24 | 34.4 | 33.78 | 33.98 | 33.98 | -0.26 (-0.76%) | 342,411 |
| 12 Mar 2024 | CNY | 33 | 34.29 | 32.66 | 34.24 | 34.24 | +1.17 (+3.54%) | 487,651 |
| 11 Mar 2024 | CNY | 32.05 | 33.1 | 32.02 | 33.07 | 33.07 | +0.86 (+2.67%) | 323,992 |
| 8 Mar 2024 | CNY | 32.26 | 32.44 | 31.56 | 32.21 | 32.21 | +0.47 (+1.48%) | 260,194 |
| 7 Mar 2024 | CNY | 32.75 | 33.08 | 31.64 | 31.74 | 31.74 | -0.61 (-1.89%) | 356,532 |
| 6 Mar 2024 | CNY | 32.78 | 33.19 | 32.1 | 32.35 | 32.35 | -0.56 (-1.70%) | 458,127 |
| 5 Mar 2024 | CNY | 33.58 | 34.04 | 32.82 | 32.91 | 32.91 | -0.92 (-2.72%) | 283,342 |
| 4 Mar 2024 | CNY | 34.47 | 34.9 | 32.5 | 33.83 | 33.83 | -0.62 (-1.80%) | 430,488 |
| 1 Mar 2024 | CNY | 34 | 34.55 | 33.23 | 34.45 | 34.45 | +1.39 (+4.20%) | 393,909 |
| 29 Feb 2024 | CNY | 31.71 | 33.8 | 31.71 | 33.06 | 33.06 | +0.96 (+2.99%) | 537,424 |
| 28 Feb 2024 | CNY | 35.94 | 36.28 | 31.62 | 32.1 | 32.1 | -3.92 (-10.88%) | 837,147 |
| 27 Feb 2024 | CNY | 35.42 | 36.2 | 34.62 | 36.02 | 36.02 | +0.7 (+1.98%) | 423,462 |
