| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 34.88 | 34.88 | 29.96 | 30.2 | 30.2 | -4.81 (-13.74%) | 11,636,542 |
| 3 Apr 2024 | CNY | 37 | 37.08 | 35.01 | 35.01 | 35.01 | -2.14 (-5.76%) | 3,952,412 |
| 2 Apr 2024 | CNY | 38.62 | 38.72 | 36.94 | 37.15 | 37.15 | -2.05 (-5.23%) | 5,013,092 |
| 1 Apr 2024 | CNY | 37.43 | 39.49 | 35.85 | 39.2 | 39.2 | +2.2 (+5.95%) | 7,654,751 |
| 29 Mar 2024 | CNY | 38.58 | 39.1 | 36.58 | 37 | 37 | -2.16 (-5.52%) | 3,272,945 |
| 28 Mar 2024 | CNY | 36.94 | 39.97 | 36.7 | 39.16 | 39.16 | +2.33 (+6.33%) | 5,007,473 |
| 27 Mar 2024 | CNY | 40.4 | 40.49 | 36.83 | 36.83 | 36.83 | -3.73 (-9.20%) | 4,636,824 |
| 26 Mar 2024 | CNY | 41.35 | 42.4 | 40.17 | 40.56 | 40.56 | -2.1 (-4.92%) | 4,269,311 |
| 25 Mar 2024 | CNY | 43.81 | 45.29 | 41.91 | 42.66 | 42.66 | +0.08 (+0.19%) | 6,228,056 |
| 22 Mar 2024 | CNY | 43.6 | 43.98 | 42.43 | 42.58 | 42.58 | -1.73 (-3.90%) | 4,415,447 |
| 21 Mar 2024 | CNY | 44.3 | 45.84 | 44.2 | 44.31 | 44.31 | +0.31 (+0.70%) | 5,001,101 |
| 20 Mar 2024 | CNY | 44.99 | 44.99 | 43.42 | 44 | 44 | +0.11 (+0.25%) | 4,650,507 |
| 19 Mar 2024 | CNY | 43.16 | 45.2 | 42.56 | 43.89 | 43.89 | +0.52 (+1.20%) | 6,208,847 |
| 18 Mar 2024 | CNY | 43.1 | 43.55 | 42.15 | 43.37 | 43.37 | +0.53 (+1.24%) | 6,124,436 |
| 15 Mar 2024 | CNY | 41 | 43.3 | 40.67 | 42.84 | 42.84 | +1.94 (+4.74%) | 7,107,599 |
| 14 Mar 2024 | CNY | 40 | 42.51 | 39.8 | 40.9 | 40.9 | +0.21 (+0.52%) | 4,860,003 |
| 13 Mar 2024 | CNY | 41.66 | 41.88 | 40.44 | 40.69 | 40.69 | +0.34 (+0.84%) | 4,776,571 |
| 12 Mar 2024 | CNY | 40.28 | 40.98 | 39.5 | 40.35 | 40.35 | +0.1 (+0.25%) | 3,919,321 |
| 11 Mar 2024 | CNY | 39.7 | 40.35 | 39.06 | 40.25 | 40.25 | 0.0 (0.0%) | 3,061,954 |
| 8 Mar 2024 | CNY | 39.45 | 40.37 | 38.69 | 40.25 | 40.25 | +1.17 (+2.99%) | 3,309,728 |
| 7 Mar 2024 | CNY | 41.88 | 41.98 | 38.95 | 39.08 | 39.08 | -1.65 (-4.05%) | 3,767,590 |
| 6 Mar 2024 | CNY | 41.19 | 41.63 | 39.75 | 40.73 | 40.73 | -1.67 (-3.94%) | 6,200,036 |
| 5 Mar 2024 | CNY | 43.06 | 45.49 | 42.03 | 42.4 | 42.4 | +0.45 (+1.07%) | 8,012,550 |
| 4 Mar 2024 | CNY | 41.35 | 42.44 | 39.62 | 41.95 | 41.95 | +0.6 (+1.45%) | 5,072,148 |
| 1 Mar 2024 | CNY | 40 | 42.48 | 39.1 | 41.35 | 41.35 | +1.85 (+4.68%) | 5,138,869 |
| 29 Feb 2024 | CNY | 37.38 | 39.68 | 37.33 | 39.5 | 39.5 | +2.05 (+5.47%) | 3,299,593 |
| 28 Feb 2024 | CNY | 41.47 | 42.41 | 37.34 | 37.45 | 37.45 | -3.73 (-9.06%) | 5,076,134 |
| 27 Feb 2024 | CNY | 38.53 | 41.26 | 38.5 | 41.18 | 41.18 | +1.72 (+4.36%) | 3,837,810 |
| 26 Feb 2024 | CNY | 39 | 40.25 | 38.8 | 39.46 | 39.46 | +0.46 (+1.18%) | 3,272,087 |
| 23 Feb 2024 | CNY | 38.49 | 39.03 | 37.4 | 39 | 39 | +1.2 (+3.17%) | 3,179,176 |
