| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 41.51 | 43.89 | 41.51 | 42.99 | 42.99 | +1.09 (+2.60%) | 811,294 |
| 3 Apr 2024 | CNY | 42.77 | 43 | 41.2 | 41.9 | 41.9 | -1.3 (-3.01%) | 862,300 |
| 2 Apr 2024 | CNY | 40.9 | 43.6 | 40.5 | 43.2 | 43.2 | +2.23 (+5.44%) | 2,028,667 |
| 1 Apr 2024 | CNY | 40.9 | 41.4 | 40.09 | 40.97 | 40.97 | +0.86 (+2.14%) | 1,379,130 |
| 29 Mar 2024 | CNY | 40.8 | 41.18 | 39.23 | 40.11 | 40.11 | -0.24 (-0.59%) | 613,479 |
| 28 Mar 2024 | CNY | 40.23 | 41.26 | 39.6 | 40.35 | 40.35 | +0.2 (+0.50%) | 1,030,194 |
| 27 Mar 2024 | CNY | 42.38 | 42.68 | 40.14 | 40.15 | 40.15 | -2.15 (-5.08%) | 902,867 |
| 26 Mar 2024 | CNY | 43.31 | 43.7 | 41 | 42.3 | 42.3 | -1.49 (-3.40%) | 1,032,908 |
| 25 Mar 2024 | CNY | 43.51 | 44.5 | 42.6 | 43.79 | 43.79 | +0.52 (+1.20%) | 1,220,788 |
| 22 Mar 2024 | CNY | 44.1 | 45.45 | 43.14 | 43.27 | 43.27 | -0.83 (-1.88%) | 1,592,215 |
| 21 Mar 2024 | CNY | 45.52 | 46 | 43.71 | 44.1 | 44.1 | -2.44 (-5.24%) | 3,742,685 |
| 20 Mar 2024 | CNY | 40.49 | 46.54 | 40.49 | 46.54 | 46.54 | +7.76 (+20.01%) | 4,839,354 |
| 19 Mar 2024 | CNY | 39 | 39.74 | 38.2 | 38.78 | 38.78 | -0.3 (-0.77%) | 1,035,672 |
| 18 Mar 2024 | CNY | 37.18 | 39.2 | 37 | 39.08 | 39.08 | +2.06 (+5.56%) | 1,948,464 |
| 15 Mar 2024 | CNY | 36.98 | 37.32 | 36.09 | 37.02 | 37.02 | -0.17 (-0.46%) | 883,016 |
| 14 Mar 2024 | CNY | 37.3 | 38.82 | 36.53 | 37.19 | 37.19 | -0.3 (-0.80%) | 1,325,735 |
| 13 Mar 2024 | CNY | 37.33 | 38 | 36.82 | 37.49 | 37.49 | +0.12 (+0.32%) | 1,099,513 |
| 12 Mar 2024 | CNY | 37.64 | 38.2 | 37 | 37.37 | 37.37 | -0.45 (-1.19%) | 1,478,452 |
| 11 Mar 2024 | CNY | 37.65 | 37.9 | 36.71 | 37.82 | 37.82 | -0.18 (-0.47%) | 1,288,479 |
| 8 Mar 2024 | CNY | 39 | 39.3 | 37.32 | 38 | 38 | -1.47 (-3.72%) | 1,919,746 |
| 7 Mar 2024 | CNY | 34.95 | 41.47 | 34.95 | 39.47 | 39.47 | +4.91 (+14.21%) | 3,357,990 |
| 6 Mar 2024 | CNY | 34 | 34.76 | 33.18 | 34.56 | 34.56 | +0.37 (+1.08%) | 1,219,734 |
| 5 Mar 2024 | CNY | 35.56 | 35.74 | 34.1 | 34.19 | 34.19 | -1.56 (-4.36%) | 1,386,325 |
| 4 Mar 2024 | CNY | 35.6 | 36.34 | 34.07 | 35.75 | 35.75 | +0.28 (+0.79%) | 866,458 |
| 1 Mar 2024 | CNY | 35.77 | 36.8 | 35.17 | 35.47 | 35.47 | -0.42 (-1.17%) | 987,828 |
| 29 Feb 2024 | CNY | 35.16 | 36.56 | 34.58 | 35.89 | 35.89 | +0.45 (+1.27%) | 1,339,910 |
| 28 Feb 2024 | CNY | 39.58 | 40.8 | 34.99 | 35.44 | 35.44 | -4.03 (-10.21%) | 1,427,256 |
| 27 Feb 2024 | CNY | 39.35 | 40.12 | 38.5 | 39.47 | 39.47 | -0.19 (-0.48%) | 780,937 |
| 26 Feb 2024 | CNY | 39.95 | 41.39 | 39.22 | 39.66 | 39.66 | 0.0 (0.0%) | 1,052,598 |
| 23 Feb 2024 | CNY | 38.46 | 39.74 | 38.23 | 39.66 | 39.66 | +0.42 (+1.07%) | 472,505 |
