| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 33.6552 | 35.1724 | 33.1448 | 34.6276 | 34.6276 | +0.765 (+2.26%) | 1,873,888 |
| 2 Apr 2024 | CNY | 33.1035 | 33.931 | 32.6828 | 33.8621 | 33.8621 | +0.828 (+2.51%) | 1,867,585 |
| 1 Apr 2024 | CNY | 32.4 | 33.5517 | 32.1931 | 33.0345 | 33.0345 | +0.979 (+3.06%) | 2,070,874 |
| 29 Mar 2024 | CNY | 32.0897 | 32.531 | 31.7241 | 32.0552 | 32.0552 | -0.035 (-0.11%) | 345,912 |
| 28 Mar 2024 | CNY | 31.8207 | 32.7517 | 31.2759 | 32.0897 | 32.0897 | +0.4 (+1.26%) | 1,142,971 |
| 27 Mar 2024 | CNY | 32.8897 | 32.8897 | 31.531 | 31.6897 | 31.6897 | -16 (-33.55%) | 1,278,881 |
| 26 Mar 2024 | CNY | 48.89 | 49.8 | 46.82 | 47.69 | 47.69 | -0.85 (-1.75%) | 1,276,188 |
| 25 Mar 2024 | CNY | 49.36 | 49.99 | 47.98 | 48.54 | 48.54 | +1.75 (+3.74%) | 1,607,436 |
| 22 Mar 2024 | CNY | 46.32 | 47.18 | 45.7 | 46.79 | 46.79 | +0.34 (+0.73%) | 862,831 |
| 21 Mar 2024 | CNY | 45.93 | 47.99 | 45.92 | 46.45 | 46.45 | +0.52 (+1.13%) | 1,180,664 |
| 20 Mar 2024 | CNY | 45.48 | 46.2 | 45.06 | 45.93 | 45.93 | +0.24 (+0.53%) | 659,313 |
| 19 Mar 2024 | CNY | 46.5 | 46.64 | 45.42 | 45.69 | 45.69 | -0.81 (-1.74%) | 1,046,479 |
| 18 Mar 2024 | CNY | 44.2 | 46.7 | 44.2 | 46.5 | 46.5 | +2.45 (+5.56%) | 1,237,732 |
| 15 Mar 2024 | CNY | 43.93 | 44.35 | 43.36 | 44.05 | 44.05 | +0.13 (+0.30%) | 582,321 |
| 14 Mar 2024 | CNY | 45.34 | 45.52 | 43.4 | 43.92 | 43.92 | -1.86 (-4.06%) | 1,099,357 |
| 13 Mar 2024 | CNY | 46.38 | 46.38 | 45.51 | 45.78 | 45.78 | -0.53 (-1.14%) | 559,008 |
| 12 Mar 2024 | CNY | 46.03 | 46.98 | 44.68 | 46.31 | 46.31 | +0.28 (+0.61%) | 1,107,543 |
| 11 Mar 2024 | CNY | 45.28 | 47.2 | 44.4 | 46.03 | 46.03 | +0.23 (+0.50%) | 1,337,730 |
| 8 Mar 2024 | CNY | 42.31 | 46.19 | 41.64 | 45.8 | 45.8 | +3.49 (+8.25%) | 1,972,234 |
| 7 Mar 2024 | CNY | 41.2 | 43.66 | 40.81 | 42.31 | 42.31 | +1.17 (+2.84%) | 1,550,826 |
| 6 Mar 2024 | CNY | 39.48 | 41.43 | 39.37 | 41.14 | 41.14 | +0.98 (+2.44%) | 719,143 |
| 5 Mar 2024 | CNY | 39.78 | 40.92 | 39.32 | 40.16 | 40.16 | -0.23 (-0.57%) | 688,019 |
| 4 Mar 2024 | CNY | 41.3 | 41.3 | 39.63 | 40.39 | 40.39 | -0.57 (-1.39%) | 739,699 |
| 1 Mar 2024 | CNY | 39.97 | 41.4 | 39.63 | 40.96 | 40.96 | +0.97 (+2.43%) | 952,657 |
| 29 Feb 2024 | CNY | 38 | 40.05 | 37.76 | 39.99 | 39.99 | +1.99 (+5.24%) | 1,135,609 |
| 28 Feb 2024 | CNY | 41.5 | 41.86 | 38 | 38 | 38 | -2.9 (-7.09%) | 1,434,239 |
| 27 Feb 2024 | CNY | 39 | 40.96 | 38.65 | 40.9 | 40.9 | +1.17 (+2.94%) | 1,204,317 |
| 26 Feb 2024 | CNY | 37.4 | 41.61 | 37.4 | 39.73 | 39.73 | +2.44 (+6.54%) | 1,569,394 |
| 23 Feb 2024 | CNY | 36.51 | 37.37 | 35.86 | 37.29 | 37.29 | +1.2 (+3.33%) | 723,854 |
| 22 Feb 2024 | CNY | 34.58 | 36.18 | 34.58 | 36.09 | 36.09 | +0.89 (+2.53%) | 663,407 |
