| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 40.99 | 40.99 | 39.42 | 39.52 | 39.52 | -1.49 (-3.63%) | 2,205,946 |
| 2 Apr 2024 | CNY | 41.93 | 42.23 | 40.63 | 41.01 | 41.01 | -0.26 (-0.63%) | 1,956,805 |
| 1 Apr 2024 | CNY | 41.03 | 41.88 | 40.5 | 41.27 | 41.27 | +0.24 (+0.58%) | 2,271,152 |
| 29 Mar 2024 | CNY | 39.27 | 42.97 | 39.09 | 41.03 | 41.03 | +1.73 (+4.40%) | 3,181,323 |
| 28 Mar 2024 | CNY | 37.45 | 39.79 | 37.36 | 39.3 | 39.3 | +1.77 (+4.72%) | 2,910,256 |
| 27 Mar 2024 | CNY | 39.9 | 40.21 | 37.53 | 37.53 | 37.53 | -2.6 (-6.48%) | 2,876,224 |
| 26 Mar 2024 | CNY | 40.6 | 41.8 | 39.71 | 40.13 | 40.13 | -0.87 (-2.12%) | 2,934,102 |
| 25 Mar 2024 | CNY | 44 | 44 | 40.91 | 41 | 41 | -2.9 (-6.61%) | 4,242,094 |
| 22 Mar 2024 | CNY | 42.64 | 46.85 | 41.8 | 43.9 | 43.9 | +0.94 (+2.19%) | 6,381,005 |
| 21 Mar 2024 | CNY | 41.2 | 43.77 | 40.68 | 42.96 | 42.96 | +2.07 (+5.06%) | 5,776,933 |
| 20 Mar 2024 | CNY | 40.28 | 41.28 | 40.22 | 40.89 | 40.89 | +0.53 (+1.31%) | 2,243,657 |
| 19 Mar 2024 | CNY | 40.25 | 42.24 | 40.25 | 40.36 | 40.36 | -0.29 (-0.71%) | 3,252,409 |
| 18 Mar 2024 | CNY | 39.88 | 40.78 | 39.71 | 40.65 | 40.65 | +0.79 (+1.98%) | 2,144,052 |
| 15 Mar 2024 | CNY | 38.9 | 39.99 | 38.75 | 39.86 | 39.86 | +0.37 (+0.94%) | 2,005,537 |
| 14 Mar 2024 | CNY | 40.7 | 40.75 | 38.88 | 39.49 | 39.49 | -0.96 (-2.37%) | 2,461,694 |
| 13 Mar 2024 | CNY | 41.01 | 41.24 | 40.27 | 40.45 | 40.45 | -0.8 (-1.94%) | 2,507,291 |
| 12 Mar 2024 | CNY | 41.46 | 41.61 | 40.67 | 41.25 | 41.25 | -0.03 (-0.07%) | 2,747,317 |
| 11 Mar 2024 | CNY | 39.73 | 41.84 | 39.55 | 41.28 | 41.28 | +1.75 (+4.43%) | 4,129,768 |
| 8 Mar 2024 | CNY | 40.11 | 40.43 | 38.66 | 39.53 | 39.53 | -0.57 (-1.42%) | 3,918,968 |
| 7 Mar 2024 | CNY | 41.4 | 42.52 | 40 | 40.1 | 40.1 | -1.91 (-4.55%) | 4,670,519 |
| 6 Mar 2024 | CNY | 42.61 | 43.68 | 41.56 | 42.01 | 42.01 | +0.19 (+0.45%) | 4,696,296 |
| 5 Mar 2024 | CNY | 41.39 | 43.7 | 40.57 | 41.82 | 41.82 | +0.09 (+0.22%) | 6,630,539 |
| 4 Mar 2024 | CNY | 42 | 43.18 | 39.98 | 41.73 | 41.73 | -1.84 (-4.22%) | 10,089,073 |
| 1 Mar 2024 | CNY | 45.02 | 47.78 | 43.2 | 43.57 | 43.57 | +2.31 (+5.60%) | 13,968,587 |
| 29 Feb 2024 | CNY | 34.6 | 41.26 | 34.25 | 41.26 | 41.26 | +6.88 (+20.01%) | 7,554,150 |
| 28 Feb 2024 | CNY | 36.31 | 39.23 | 34.38 | 34.38 | 34.38 | -1.92 (-5.29%) | 5,927,992 |
| 27 Feb 2024 | CNY | 34.9 | 36.3 | 34.7 | 36.3 | 36.3 | +1.07 (+3.04%) | 2,117,910 |
| 26 Feb 2024 | CNY | 34.81 | 35.96 | 34.19 | 35.23 | 35.23 | +0.94 (+2.74%) | 2,387,202 |
| 23 Feb 2024 | CNY | 33.92 | 34.36 | 33.26 | 34.29 | 34.29 | +0.41 (+1.21%) | 1,908,830 |
| 22 Feb 2024 | CNY | 33.3 | 34.38 | 32.95 | 33.88 | 33.88 | +0.62 (+1.86%) | 2,192,265 |
