| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 31.73 | 32.34 | 31.51 | 31.74 | 31.74 | -0.32 (-1.00%) | 215,667 |
| 3 Apr 2024 | CNY | 31.79 | 32.06 | 31.22 | 32.06 | 32.06 | +0.41 (+1.30%) | 265,022 |
| 2 Apr 2024 | CNY | 31.61 | 31.98 | 31.21 | 31.65 | 31.65 | -0.21 (-0.66%) | 268,172 |
| 1 Apr 2024 | CNY | 31.33 | 31.88 | 31.17 | 31.86 | 31.86 | +0.59 (+1.89%) | 219,103 |
| 29 Mar 2024 | CNY | 30.41 | 31.42 | 30.41 | 31.27 | 31.27 | +0.48 (+1.56%) | 147,476 |
| 28 Mar 2024 | CNY | 30.61 | 31.53 | 30.45 | 30.79 | 30.79 | -0.44 (-1.41%) | 281,278 |
| 27 Mar 2024 | CNY | 31.23 | 31.45 | 30.6 | 31.23 | 31.23 | 0.0 (0.0%) | 292,828 |
| 26 Mar 2024 | CNY | 31.19 | 31.51 | 30.44 | 31.23 | 31.23 | +0.04 (+0.13%) | 315,611 |
| 25 Mar 2024 | CNY | 31.65 | 31.65 | 30.67 | 31.19 | 31.19 | -0.43 (-1.36%) | 624,428 |
| 22 Mar 2024 | CNY | 32.24 | 32.35 | 31.33 | 31.62 | 31.62 | -0.69 (-2.14%) | 371,848 |
| 21 Mar 2024 | CNY | 32.37 | 32.94 | 31.67 | 32.31 | 32.31 | +0.1 (+0.31%) | 340,690 |
| 20 Mar 2024 | CNY | 32.04 | 32.6 | 31.82 | 32.21 | 32.21 | +0.24 (+0.75%) | 301,330 |
| 19 Mar 2024 | CNY | 31.51 | 32.83 | 31.51 | 31.97 | 31.97 | +0.46 (+1.46%) | 647,198 |
| 18 Mar 2024 | CNY | 31.48 | 31.55 | 30.95 | 31.51 | 31.51 | +0.61 (+1.97%) | 453,576 |
| 15 Mar 2024 | CNY | 30.2 | 30.97 | 30.17 | 30.9 | 30.9 | +0.42 (+1.38%) | 253,528 |
| 14 Mar 2024 | CNY | 30.4 | 30.82 | 30.19 | 30.48 | 30.48 | -0.22 (-0.72%) | 309,809 |
| 13 Mar 2024 | CNY | 30.1 | 31.49 | 30.1 | 30.7 | 30.7 | -0.34 (-1.10%) | 358,464 |
| 12 Mar 2024 | CNY | 30.91 | 31.29 | 30.51 | 31.04 | 31.04 | +0.53 (+1.74%) | 449,141 |
| 11 Mar 2024 | CNY | 30 | 30.86 | 29.91 | 30.51 | 30.51 | +0.29 (+0.96%) | 153,878 |
| 8 Mar 2024 | CNY | 29.99 | 30.48 | 29.88 | 30.22 | 30.22 | +0.2 (+0.67%) | 177,157 |
| 7 Mar 2024 | CNY | 30.11 | 30.96 | 29.72 | 30.02 | 30.02 | -0.3 (-0.99%) | 366,205 |
| 6 Mar 2024 | CNY | 30.01 | 30.76 | 29.89 | 30.32 | 30.32 | +0.04 (+0.13%) | 284,891 |
| 5 Mar 2024 | CNY | 30.96 | 31.2 | 30.06 | 30.28 | 30.28 | -0.81 (-2.61%) | 427,728 |
| 4 Mar 2024 | CNY | 31.7 | 31.7 | 30.6 | 31.09 | 31.09 | -0.22 (-0.70%) | 420,866 |
| 1 Mar 2024 | CNY | 31.43 | 31.85 | 30.6 | 31.31 | 31.31 | -0.25 (-0.79%) | 977,800 |
| 29 Feb 2024 | CNY | 31.99 | 31.99 | 30.45 | 31.56 | 31.56 | +0.36 (+1.15%) | 743,494 |
| 28 Feb 2024 | CNY | 33.86 | 34.15 | 31.04 | 31.2 | 31.2 | -2.65 (-7.83%) | 820,643 |
| 27 Feb 2024 | CNY | 32.45 | 34.04 | 32.16 | 33.85 | 33.85 | +0.97 (+2.95%) | 350,997 |
| 26 Feb 2024 | CNY | 31.72 | 33.53 | 31.72 | 32.88 | 32.88 | +0.88 (+2.75%) | 517,090 |
| 23 Feb 2024 | CNY | 31.42 | 32.07 | 31.32 | 32 | 32 | +0.41 (+1.30%) | 322,659 |
