| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 39.12 | 39.88 | 38.45 | 39.66 | 39.66 | +0.64 (+1.64%) | 6,673,317 |
| 29 Mar 2024 | CNY | 38.32 | 39.02 | 37.67 | 39.02 | 39.02 | +0.12 (+0.31%) | 4,602,542 |
| 28 Mar 2024 | CNY | 34.61 | 39.99 | 34.6 | 38.9 | 38.9 | +4.4 (+12.75%) | 10,638,983 |
| 27 Mar 2024 | CNY | 35.95 | 35.97 | 34.5 | 34.5 | 34.5 | -1.45 (-4.03%) | 3,166,790 |
| 26 Mar 2024 | CNY | 36.32 | 36.7 | 35.54 | 35.95 | 35.95 | -0.56 (-1.53%) | 3,271,866 |
| 25 Mar 2024 | CNY | 36.8 | 37.62 | 36.51 | 36.51 | 36.51 | -0.55 (-1.48%) | 3,377,225 |
| 22 Mar 2024 | CNY | 38.11 | 38.4 | 37.06 | 37.06 | 37.06 | -1.67 (-4.31%) | 4,759,902 |
| 21 Mar 2024 | CNY | 38.1 | 39.11 | 37.18 | 38.73 | 38.73 | +0.75 (+1.97%) | 6,329,558 |
| 20 Mar 2024 | CNY | 37.85 | 38.38 | 37.5 | 37.98 | 37.98 | -0.04 (-0.11%) | 4,542,097 |
| 19 Mar 2024 | CNY | 39.42 | 39.43 | 37.98 | 38.02 | 38.02 | -1.56 (-3.94%) | 6,859,271 |
| 18 Mar 2024 | CNY | 38.85 | 39.96 | 38.14 | 39.58 | 39.58 | +0.73 (+1.88%) | 7,314,609 |
| 15 Mar 2024 | CNY | 37.39 | 39.28 | 37.2 | 38.85 | 38.85 | +1.71 (+4.60%) | 7,356,252 |
| 14 Mar 2024 | CNY | 38 | 38.4 | 36.55 | 37.14 | 37.14 | -1.16 (-3.03%) | 5,653,283 |
| 13 Mar 2024 | CNY | 36.87 | 40.04 | 36.43 | 38.3 | 38.3 | +1.5 (+4.08%) | 10,639,395 |
| 12 Mar 2024 | CNY | 35.95 | 37.09 | 35.77 | 36.8 | 36.8 | +1.1 (+3.08%) | 5,530,145 |
| 11 Mar 2024 | CNY | 35 | 35.79 | 34.83 | 35.7 | 35.7 | +0.31 (+0.88%) | 3,686,901 |
| 8 Mar 2024 | CNY | 35.6 | 35.91 | 34.76 | 35.39 | 35.39 | +0.02 (+0.06%) | 3,177,753 |
| 7 Mar 2024 | CNY | 36.79 | 36.8 | 35.15 | 35.37 | 35.37 | -1.42 (-3.86%) | 5,798,081 |
| 6 Mar 2024 | CNY | 35.4 | 36.8 | 34.96 | 36.79 | 36.79 | +1.29 (+3.63%) | 7,000,050 |
| 5 Mar 2024 | CNY | 34.6 | 36.45 | 34.44 | 35.5 | 35.5 | +0.79 (+2.28%) | 7,075,882 |
| 4 Mar 2024 | CNY | 35.12 | 35.12 | 34.22 | 34.71 | 34.71 | -0.4 (-1.14%) | 2,717,680 |
| 1 Mar 2024 | CNY | 34.98 | 35.32 | 34.5 | 35.11 | 35.11 | +0.29 (+0.83%) | 3,417,396 |
| 29 Feb 2024 | CNY | 33.6 | 34.82 | 33.6 | 34.82 | 34.82 | +1.03 (+3.05%) | 3,935,098 |
| 28 Feb 2024 | CNY | 35.59 | 35.98 | 33.79 | 33.79 | 33.79 | -1.92 (-5.38%) | 5,496,705 |
| 27 Feb 2024 | CNY | 35.13 | 35.75 | 34.6 | 35.71 | 35.71 | +0.46 (+1.30%) | 4,234,046 |
| 26 Feb 2024 | CNY | 34.15 | 35.99 | 34.15 | 35.25 | 35.25 | +1.18 (+3.46%) | 6,232,452 |
| 23 Feb 2024 | CNY | 33.68 | 34.15 | 33.28 | 34.07 | 34.07 | +0.39 (+1.16%) | 3,418,861 |
| 22 Feb 2024 | CNY | 33.2 | 33.89 | 33.06 | 33.68 | 33.68 | +0.25 (+0.75%) | 2,747,989 |
| 21 Feb 2024 | CNY | 33.08 | 34.43 | 32.92 | 33.43 | 33.43 | -0.09 (-0.27%) | 3,748,325 |
| 20 Feb 2024 | CNY | 33.39 | 33.64 | 32.81 | 33.52 | 33.52 | -0.09 (-0.27%) | 2,459,715 |
