| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 33.66 | 33.81 | 32.52 | 32.76 | 32.76 | -0.68 (-2.03%) | 156,671 |
| 2 Apr 2024 | CNY | 34.49 | 34.49 | 33.17 | 33.44 | 33.44 | -0.3 (-0.89%) | 155,387 |
| 1 Apr 2024 | CNY | 32.31 | 33.98 | 32.31 | 33.74 | 33.74 | +0.94 (+2.87%) | 241,086 |
| 29 Mar 2024 | CNY | 32.03 | 32.95 | 32.03 | 32.8 | 32.8 | +0.8 (+2.50%) | 114,663 |
| 28 Mar 2024 | CNY | 31.5 | 32.49 | 31.15 | 32 | 32 | +0.8 (+2.56%) | 236,969 |
| 27 Mar 2024 | CNY | 32.05 | 32.78 | 31.08 | 31.2 | 31.2 | -0.85 (-2.65%) | 222,841 |
| 26 Mar 2024 | CNY | 32 | 32.88 | 31.63 | 32.05 | 32.05 | -0.1 (-0.31%) | 286,239 |
| 25 Mar 2024 | CNY | 33.3 | 33.55 | 32.15 | 32.15 | 32.15 | -0.89 (-2.69%) | 210,133 |
| 22 Mar 2024 | CNY | 34 | 34 | 33 | 33.04 | 33.04 | -0.96 (-2.82%) | 253,841 |
| 21 Mar 2024 | CNY | 34.44 | 34.78 | 33.78 | 34 | 34 | -0.5 (-1.45%) | 135,402 |
| 20 Mar 2024 | CNY | 33.5 | 34.52 | 33.02 | 34.5 | 34.5 | +0.87 (+2.59%) | 165,276 |
| 19 Mar 2024 | CNY | 33.71 | 34.49 | 33.46 | 33.63 | 33.63 | -0.23 (-0.68%) | 158,019 |
| 18 Mar 2024 | CNY | 32.88 | 33.99 | 32.6 | 33.86 | 33.86 | +1.28 (+3.93%) | 227,601 |
| 15 Mar 2024 | CNY | 31.88 | 32.74 | 31.51 | 32.58 | 32.58 | +0.75 (+2.36%) | 188,788 |
| 14 Mar 2024 | CNY | 32.5 | 32.85 | 31.5 | 31.83 | 31.83 | -0.15 (-0.47%) | 205,205 |
| 13 Mar 2024 | CNY | 31.56 | 32.18 | 31.3 | 31.98 | 31.98 | +0.51 (+1.62%) | 183,850 |
| 12 Mar 2024 | CNY | 30.78 | 31.66 | 30.32 | 31.47 | 31.47 | +0.84 (+2.74%) | 280,279 |
| 11 Mar 2024 | CNY | 30.7 | 30.75 | 30.01 | 30.63 | 30.63 | +0.62 (+2.07%) | 101,160 |
| 8 Mar 2024 | CNY | 29.99 | 30.21 | 29.53 | 30.01 | 30.01 | +0.13 (+0.44%) | 158,059 |
| 7 Mar 2024 | CNY | 30.43 | 30.89 | 29.81 | 29.88 | 29.88 | -0.47 (-1.55%) | 179,680 |
| 6 Mar 2024 | CNY | 29.68 | 30.8 | 29.53 | 30.35 | 30.35 | +0.34 (+1.13%) | 212,284 |
| 5 Mar 2024 | CNY | 30.49 | 30.64 | 29.53 | 30.01 | 30.01 | -0.64 (-2.09%) | 345,059 |
| 4 Mar 2024 | CNY | 30.53 | 31 | 29.83 | 30.65 | 30.65 | +0.12 (+0.39%) | 319,331 |
| 1 Mar 2024 | CNY | 30.49 | 31.14 | 29.79 | 30.53 | 30.53 | -0.04 (-0.13%) | 439,005 |
| 29 Feb 2024 | CNY | 29.21 | 30.57 | 28.47 | 30.57 | 30.57 | +1.09 (+3.70%) | 765,734 |
| 28 Feb 2024 | CNY | 34.03 | 35.4 | 29.4 | 29.48 | 29.48 | -3.95 (-11.82%) | 787,090 |
| 27 Feb 2024 | CNY | 33.45 | 33.55 | 32.52 | 33.43 | 33.43 | +0.19 (+0.57%) | 276,875 |
| 26 Feb 2024 | CNY | 32.48 | 33.88 | 32.06 | 33.24 | 33.24 | +1.1 (+3.42%) | 373,550 |
| 23 Feb 2024 | CNY | 31.33 | 32.18 | 30.8 | 32.14 | 32.14 | +1.39 (+4.52%) | 369,050 |
| 22 Feb 2024 | CNY | 29.28 | 30.89 | 29.28 | 30.75 | 30.75 | +1.59 (+5.45%) | 421,572 |
