| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 34.68 | 34.7 | 33.5 | 33.72 | 33.72 | -0.88 (-2.54%) | 785,727 |
| 1 Apr 2024 | CNY | 33.38 | 34.79 | 33.38 | 34.6 | 34.6 | +1.22 (+3.65%) | 1,032,290 |
| 29 Mar 2024 | CNY | 33.95 | 33.96 | 32.93 | 33.38 | 33.38 | -0.48 (-1.42%) | 505,899 |
| 28 Mar 2024 | CNY | 34.1 | 34.36 | 32.85 | 33.86 | 33.86 | -0.84 (-2.42%) | 1,642,581 |
| 27 Mar 2024 | CNY | 33.12 | 35.89 | 32.9 | 34.7 | 34.7 | +1.58 (+4.77%) | 1,544,975 |
| 26 Mar 2024 | CNY | 33.57 | 34.17 | 32.82 | 33.12 | 33.12 | -0.39 (-1.16%) | 703,997 |
| 25 Mar 2024 | CNY | 35 | 35.33 | 33.51 | 33.51 | 33.51 | -1.49 (-4.26%) | 728,382 |
| 22 Mar 2024 | CNY | 35.28 | 35.79 | 34.71 | 35 | 35 | -0.09 (-0.26%) | 941,119 |
| 21 Mar 2024 | CNY | 36.01 | 36.33 | 34.9 | 35.09 | 35.09 | -0.67 (-1.87%) | 884,312 |
| 20 Mar 2024 | CNY | 35.77 | 36.08 | 35.41 | 35.76 | 35.76 | -0.21 (-0.58%) | 641,850 |
| 19 Mar 2024 | CNY | 35.84 | 36.36 | 35.25 | 35.97 | 35.97 | +0.27 (+0.76%) | 1,220,252 |
| 18 Mar 2024 | CNY | 35.08 | 35.8 | 34.95 | 35.7 | 35.7 | +0.78 (+2.23%) | 1,012,764 |
| 15 Mar 2024 | CNY | 34.32 | 35.17 | 34.01 | 34.92 | 34.92 | +0.44 (+1.28%) | 865,102 |
| 14 Mar 2024 | CNY | 34.46 | 34.84 | 33.9 | 34.48 | 34.48 | -0.36 (-1.03%) | 1,036,388 |
| 13 Mar 2024 | CNY | 35.17 | 35.38 | 34.77 | 34.84 | 34.84 | -0.45 (-1.28%) | 1,137,644 |
| 12 Mar 2024 | CNY | 35.08 | 36.28 | 35 | 35.29 | 35.29 | +0.51 (+1.47%) | 1,949,107 |
| 11 Mar 2024 | CNY | 34.1 | 34.78 | 33.69 | 34.78 | 34.78 | +0.52 (+1.52%) | 1,347,120 |
| 8 Mar 2024 | CNY | 33.31 | 34.35 | 33.31 | 34.26 | 34.26 | +0.68 (+2.03%) | 1,313,928 |
| 7 Mar 2024 | CNY | 34.99 | 35.19 | 33.51 | 33.58 | 33.58 | -1.4 (-4.00%) | 1,700,388 |
| 6 Mar 2024 | CNY | 35.51 | 35.88 | 34.84 | 34.98 | 34.98 | -0.82 (-2.29%) | 1,934,927 |
| 5 Mar 2024 | CNY | 35.69 | 36.49 | 35.1 | 35.8 | 35.8 | -0.18 (-0.50%) | 2,596,772 |
| 4 Mar 2024 | CNY | 37.28 | 37.8 | 35.21 | 35.98 | 35.98 | -2.11 (-5.54%) | 3,591,791 |
| 1 Mar 2024 | CNY | 38.27 | 38.65 | 36.8 | 38.09 | 38.09 | -1.52 (-3.84%) | 4,610,059 |
| 29 Feb 2024 | CNY | 37.83 | 42.18 | 36.76 | 39.61 | 39.61 | +3.24 (+8.91%) | 6,182,357 |
| 28 Feb 2024 | CNY | 40.99 | 47.8 | 36.12 | 36.37 | 36.37 | -3.69 (-9.21%) | 7,839,726 |
| 27 Feb 2024 | CNY | 34.88 | 40.06 | 33.3 | 40.06 | 40.06 | +6.68 (+20.01%) | 6,080,373 |
| 26 Feb 2024 | CNY | 30.97 | 33.38 | 30.68 | 33.38 | 33.38 | +5.56 (+19.99%) | 2,892,570 |
| 23 Feb 2024 | CNY | 25.85 | 27.95 | 25.5 | 27.82 | 27.82 | +2.24 (+8.76%) | 1,404,033 |
| 22 Feb 2024 | CNY | 24.45 | 25.6 | 24.4 | 25.58 | 25.58 | +0.68 (+2.73%) | 1,322,386 |
| 21 Feb 2024 | CNY | 24.1 | 25.56 | 23.71 | 24.9 | 24.9 | +0.48 (+1.97%) | 1,204,532 |
