| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 36.5 | 37.1 | 35.44 | 35.49 | 35.49 | -1.21 (-3.30%) | 1,353,120 |
| 11 Apr 2024 | CNY | 35.71 | 37.71 | 35.25 | 36.7 | 36.7 | +0.81 (+2.26%) | 1,913,300 |
| 10 Apr 2024 | CNY | 37.15 | 37.26 | 35.59 | 35.89 | 35.89 | -1.37 (-3.68%) | 1,273,500 |
| 9 Apr 2024 | CNY | 36.22 | 37.48 | 36.04 | 37.26 | 37.26 | +1.09 (+3.01%) | 1,447,340 |
| 8 Apr 2024 | CNY | 37.85 | 37.89 | 36.08 | 36.17 | 36.17 | -1.53 (-4.06%) | 1,665,530 |
| 3 Apr 2024 | CNY | 39.36 | 39.36 | 37.42 | 37.7 | 37.7 | -1.66 (-4.22%) | 1,925,670 |
| 2 Apr 2024 | CNY | 40.96 | 40.96 | 38.85 | 39.36 | 39.36 | -1.44 (-3.53%) | 1,303,840 |
| 1 Apr 2024 | CNY | 40.56 | 41.7 | 40.56 | 40.8 | 40.8 | +0.32 (+0.79%) | 1,438,600 |
| 29 Mar 2024 | CNY | 40.5 | 40.7 | 39.22 | 40.48 | 40.48 | -0.02 (-0.05%) | 1,042,300 |
| 28 Mar 2024 | CNY | 38.62 | 41.2 | 38.17 | 40.5 | 40.5 | +1.96 (+5.09%) | 1,822,270 |
| 27 Mar 2024 | CNY | 41.81 | 41.85 | 38.5 | 38.54 | 38.54 | -3.41 (-8.13%) | 2,396,490 |
| 26 Mar 2024 | CNY | 43 | 43.85 | 41.31 | 41.95 | 41.95 | -1.4 (-3.23%) | 1,690,150 |
| 25 Mar 2024 | CNY | 44.88 | 45.55 | 43.29 | 43.35 | 43.35 | -1.53 (-3.41%) | 1,829,420 |
| 22 Mar 2024 | CNY | 44.97 | 45.54 | 43.92 | 44.88 | 44.88 | -0.31 (-0.69%) | 1,699,180 |
| 21 Mar 2024 | CNY | 45.96 | 46.57 | 44.22 | 45.19 | 45.19 | -0.78 (-1.70%) | 2,595,960 |
| 20 Mar 2024 | CNY | 45.03 | 46.08 | 44.5 | 45.97 | 45.97 | +0.81 (+1.79%) | 2,611,290 |
| 19 Mar 2024 | CNY | 45.49 | 45.89 | 44.53 | 45.16 | 45.16 | +0.31 (+0.69%) | 3,054,320 |
| 18 Mar 2024 | CNY | 45.08 | 45.14 | 43.84 | 44.85 | 44.85 | -0.05 (-0.11%) | 2,642,920 |
| 15 Mar 2024 | CNY | 45 | 45 | 43.39 | 44.9 | 44.9 | -0.2 (-0.44%) | 2,378,260 |
| 14 Mar 2024 | CNY | 46.2 | 46.68 | 44.03 | 45.1 | 45.1 | -1.1 (-2.38%) | 2,944,000 |
| 13 Mar 2024 | CNY | 44.69 | 47.31 | 44.36 | 46.2 | 46.2 | +1.69 (+3.80%) | 3,573,310 |
| 12 Mar 2024 | CNY | 43.98 | 44.68 | 43.33 | 44.51 | 44.51 | +1.12 (+2.58%) | 2,820,340 |
| 11 Mar 2024 | CNY | 41.57 | 43.66 | 41.03 | 43.39 | 43.39 | +1.32 (+3.14%) | 2,455,950 |
| 8 Mar 2024 | CNY | 40.7 | 42.63 | 39.99 | 42.07 | 42.07 | +1.77 (+4.39%) | 2,399,350 |
| 7 Mar 2024 | CNY | 42.17 | 42.42 | 40.2 | 40.3 | 40.3 | -1.35 (-3.24%) | 2,464,680 |
| 6 Mar 2024 | CNY | 42.11 | 42.65 | 40.6 | 41.65 | 41.65 | -0.73 (-1.72%) | 2,506,090 |
| 5 Mar 2024 | CNY | 42.28 | 44.73 | 41.58 | 42.38 | 42.38 | -0.3 (-0.70%) | 3,995,270 |
| 4 Mar 2024 | CNY | 42.67 | 43.15 | 40.71 | 42.68 | 42.68 | +0.76 (+1.81%) | 2,575,720 |
| 1 Mar 2024 | CNY | 40.99 | 42.04 | 40.29 | 41.92 | 41.92 | +1.52 (+3.76%) | 2,639,560 |
| 29 Feb 2024 | CNY | 37.97 | 40.67 | 37.03 | 40.4 | 40.4 | +2.4 (+6.32%) | 2,908,620 |
