| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 29.48 | 29.85 | 28.34 | 29.08 | 29.08 | -0.41 (-1.39%) | 1,317,279 |
| 2 Apr 2024 | CNY | 30.89 | 30.89 | 28.99 | 29.49 | 29.49 | -1.13 (-3.69%) | 2,579,007 |
| 1 Apr 2024 | CNY | 30.98 | 31.29 | 30.4 | 30.62 | 30.62 | -0.2 (-0.65%) | 1,622,908 |
| 29 Mar 2024 | CNY | 32.48 | 33.24 | 30.82 | 30.82 | 30.82 | -2.02 (-6.15%) | 545,189 |
| 28 Mar 2024 | CNY | 32.72 | 33.76 | 32.28 | 32.84 | 32.84 | -0.04 (-0.12%) | 857,576 |
| 27 Mar 2024 | CNY | 34.02 | 34.41 | 31.33 | 32.88 | 32.88 | -1.51 (-4.39%) | 1,914,182 |
| 26 Mar 2024 | CNY | 35 | 35.26 | 33.7 | 34.39 | 34.39 | -0.88 (-2.50%) | 1,356,302 |
| 25 Mar 2024 | CNY | 36.62 | 36.98 | 35 | 35.27 | 35.27 | -1.43 (-3.90%) | 1,737,305 |
| 22 Mar 2024 | CNY | 38.23 | 38.45 | 36.61 | 36.7 | 36.7 | -1.84 (-4.77%) | 1,091,900 |
| 21 Mar 2024 | CNY | 39.48 | 39.48 | 38.38 | 38.54 | 38.54 | -0.45 (-1.15%) | 372,102 |
| 20 Mar 2024 | CNY | 38.49 | 39.66 | 37.88 | 38.99 | 38.99 | +0.4 (+1.04%) | 417,744 |
| 19 Mar 2024 | CNY | 39.67 | 40.3 | 38.55 | 38.59 | 38.59 | -1.01 (-2.55%) | 736,574 |
| 18 Mar 2024 | CNY | 38.38 | 39.85 | 37.69 | 39.6 | 39.6 | +0.82 (+2.11%) | 891,102 |
| 15 Mar 2024 | CNY | 36.92 | 40.56 | 36.62 | 38.78 | 38.78 | +1.51 (+4.05%) | 1,197,140 |
| 14 Mar 2024 | CNY | 39 | 39.97 | 36.6 | 37.27 | 37.27 | +1.88 (+5.31%) | 2,628,519 |
| 13 Mar 2024 | CNY | 35.32 | 35.71 | 34.5 | 35.39 | 35.39 | +0.11 (+0.31%) | 515,000 |
| 12 Mar 2024 | CNY | 34.28 | 35.35 | 34.28 | 35.28 | 35.28 | +0.89 (+2.59%) | 629,400 |
| 11 Mar 2024 | CNY | 33.43 | 34.47 | 33.2 | 34.39 | 34.39 | +1.07 (+3.21%) | 802,345 |
| 8 Mar 2024 | CNY | 33.13 | 34.09 | 33 | 33.32 | 33.32 | -0.07 (-0.21%) | 485,319 |
| 7 Mar 2024 | CNY | 34.02 | 34.33 | 32.85 | 33.39 | 33.39 | -0.79 (-2.31%) | 624,082 |
| 6 Mar 2024 | CNY | 34.45 | 35.08 | 33.78 | 34.18 | 34.18 | -0.97 (-2.76%) | 1,010,161 |
| 5 Mar 2024 | CNY | 36.15 | 36.66 | 34.78 | 35.15 | 35.15 | -1.21 (-3.33%) | 752,722 |
| 4 Mar 2024 | CNY | 34.3 | 36.9 | 34.3 | 36.36 | 36.36 | +0.42 (+1.17%) | 703,877 |
| 1 Mar 2024 | CNY | 37.01 | 37.08 | 35.72 | 35.94 | 35.94 | -1.05 (-2.84%) | 917,536 |
| 29 Feb 2024 | CNY | 36.68 | 37.8 | 36 | 36.99 | 36.99 | -0.04 (-0.11%) | 1,103,991 |
| 28 Feb 2024 | CNY | 38.32 | 41.59 | 37 | 37.03 | 37.03 | -1.13 (-2.96%) | 1,295,669 |
| 27 Feb 2024 | CNY | 37.01 | 38.16 | 36.66 | 38.16 | 38.16 | +0.38 (+1.01%) | 495,929 |
| 26 Feb 2024 | CNY | 36.83 | 38.47 | 35.88 | 37.78 | 37.78 | +0.74 (+2.00%) | 835,481 |
| 23 Feb 2024 | CNY | 36.62 | 37.21 | 35.66 | 37.04 | 37.04 | +0.47 (+1.29%) | 667,345 |
| 22 Feb 2024 | CNY | 36.12 | 36.63 | 34.99 | 36.57 | 36.57 | +0.44 (+1.22%) | 1,116,284 |
