| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 32.36 | 32.39 | 31.32 | 31.34 | 31.34 | -1.02 (-3.15%) | 2,300,477 |
| 3 Apr 2024 | CNY | 33.5 | 33.68 | 32.02 | 32.36 | 32.36 | -1.5 (-4.43%) | 2,140,503 |
| 2 Apr 2024 | CNY | 35.07 | 35.88 | 33.56 | 33.86 | 33.86 | -1.31 (-3.72%) | 2,052,727 |
| 1 Apr 2024 | CNY | 34.21 | 36.45 | 33.3 | 35.17 | 35.17 | +1.47 (+4.36%) | 3,131,452 |
| 29 Mar 2024 | CNY | 33.33 | 33.99 | 32.62 | 33.7 | 33.7 | -0.03 (-0.09%) | 906,903 |
| 28 Mar 2024 | CNY | 32.84 | 34.25 | 32.69 | 33.73 | 33.73 | +1.03 (+3.15%) | 1,750,343 |
| 27 Mar 2024 | CNY | 34.5 | 34.55 | 32.6 | 32.7 | 32.7 | -1.85 (-5.35%) | 2,286,582 |
| 26 Mar 2024 | CNY | 34.8 | 35.29 | 34.01 | 34.55 | 34.55 | -0.76 (-2.15%) | 1,621,161 |
| 25 Mar 2024 | CNY | 36.97 | 37.37 | 35.05 | 35.31 | 35.31 | -1.84 (-4.95%) | 2,083,733 |
| 22 Mar 2024 | CNY | 38.28 | 38.28 | 36.7 | 37.15 | 37.15 | -0.35 (-0.93%) | 1,200,633 |
| 21 Mar 2024 | CNY | 37.81 | 38.5 | 37.02 | 37.5 | 37.5 | -0.63 (-1.65%) | 1,359,137 |
| 20 Mar 2024 | CNY | 38.5 | 38.58 | 37.3 | 38.13 | 38.13 | -0.46 (-1.19%) | 1,882,377 |
| 19 Mar 2024 | CNY | 38.98 | 39 | 37.82 | 38.59 | 38.59 | -0.61 (-1.56%) | 1,419,135 |
| 18 Mar 2024 | CNY | 38.12 | 40.28 | 37.6 | 39.2 | 39.2 | +1.08 (+2.83%) | 2,031,824 |
| 15 Mar 2024 | CNY | 36.19 | 38.43 | 35.42 | 38.12 | 38.12 | +1.94 (+5.36%) | 2,018,424 |
| 14 Mar 2024 | CNY | 36.84 | 36.86 | 35.08 | 36.18 | 36.18 | -0.56 (-1.52%) | 1,605,505 |
| 13 Mar 2024 | CNY | 35.54 | 37.4 | 35.54 | 36.74 | 36.74 | +0.86 (+2.40%) | 1,184,284 |
| 12 Mar 2024 | CNY | 36.5 | 36.99 | 35.62 | 35.88 | 35.88 | -0.28 (-0.77%) | 1,328,633 |
| 11 Mar 2024 | CNY | 34.86 | 36.71 | 34.12 | 36.16 | 36.16 | +1.27 (+3.64%) | 2,245,476 |
| 8 Mar 2024 | CNY | 32.05 | 35.26 | 32.05 | 34.89 | 34.89 | +2.49 (+7.69%) | 2,199,400 |
| 7 Mar 2024 | CNY | 34.11 | 34.66 | 32.24 | 32.4 | 32.4 | -1.5 (-4.42%) | 2,241,381 |
| 6 Mar 2024 | CNY | 34.95 | 35.4 | 33.31 | 33.9 | 33.9 | -0.81 (-2.33%) | 3,148,219 |
| 5 Mar 2024 | CNY | 35.5 | 36.41 | 34.5 | 34.71 | 34.71 | -1.57 (-4.33%) | 1,368,365 |
| 4 Mar 2024 | CNY | 35.2 | 36.95 | 34.63 | 36.28 | 36.28 | +1.22 (+3.48%) | 2,439,124 |
| 1 Mar 2024 | CNY | 34.04 | 35.39 | 33.1 | 35.06 | 35.06 | +1.36 (+4.04%) | 2,306,569 |
| 29 Feb 2024 | CNY | 33 | 34.28 | 32 | 33.7 | 33.7 | +1.02 (+3.12%) | 2,249,713 |
| 28 Feb 2024 | CNY | 35.28 | 36.77 | 32.51 | 32.68 | 32.68 | -2.9 (-8.15%) | 3,385,761 |
| 27 Feb 2024 | CNY | 33 | 35.79 | 32.79 | 35.58 | 35.58 | +2.25 (+6.75%) | 2,950,083 |
| 26 Feb 2024 | CNY | 31.87 | 34.8 | 31.87 | 33.33 | 33.33 | +1.45 (+4.55%) | 3,959,841 |
| 23 Feb 2024 | CNY | 30.02 | 32.34 | 29.73 | 31.88 | 31.88 | +1.73 (+5.74%) | 2,422,805 |
