| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 29.39 | 30.57 | 29.2 | 30.18 | 30.18 | +0.68 (+2.31%) | 1,100,769 |
| 8 Apr 2024 | CNY | 31.16 | 31.39 | 29.4 | 29.5 | 29.5 | -1.64 (-5.27%) | 1,450,771 |
| 3 Apr 2024 | CNY | 31.64 | 31.9 | 30.6 | 31.14 | 31.14 | -0.59 (-1.86%) | 910,474 |
| 2 Apr 2024 | CNY | 32.58 | 32.58 | 31.26 | 31.73 | 31.73 | -0.63 (-1.95%) | 1,202,294 |
| 1 Apr 2024 | CNY | 31.62 | 32.54 | 31.4 | 32.36 | 32.36 | +0.99 (+3.16%) | 1,636,697 |
| 29 Mar 2024 | CNY | 30.3 | 31.42 | 30 | 31.37 | 31.37 | +0.97 (+3.19%) | 1,604,575 |
| 28 Mar 2024 | CNY | 29.86 | 31.48 | 29.1 | 30.4 | 30.4 | +0.97 (+3.30%) | 1,961,700 |
| 27 Mar 2024 | CNY | 31.5 | 31.67 | 29.29 | 29.43 | 29.43 | -1.87 (-5.97%) | 1,729,281 |
| 26 Mar 2024 | CNY | 32.08 | 32.65 | 30.82 | 31.3 | 31.3 | -0.92 (-2.86%) | 1,647,931 |
| 25 Mar 2024 | CNY | 33.88 | 34.26 | 32.18 | 32.22 | 32.22 | -1.85 (-5.43%) | 2,331,787 |
| 22 Mar 2024 | CNY | 35.1 | 35.84 | 33.92 | 34.07 | 34.07 | -1.03 (-2.93%) | 1,946,745 |
| 21 Mar 2024 | CNY | 36.45 | 36.71 | 34.9 | 35.1 | 35.1 | -0.77 (-2.15%) | 2,202,449 |
| 20 Mar 2024 | CNY | 35.57 | 36.66 | 35.3 | 35.87 | 35.87 | +0.3 (+0.84%) | 2,279,839 |
| 19 Mar 2024 | CNY | 35.53 | 35.96 | 34.82 | 35.57 | 35.57 | +0.04 (+0.11%) | 1,940,006 |
| 18 Mar 2024 | CNY | 34.5 | 35.53 | 34.38 | 35.53 | 35.53 | +1.11 (+3.22%) | 1,821,922 |
| 15 Mar 2024 | CNY | 33.96 | 34.43 | 33.46 | 34.42 | 34.42 | +0.39 (+1.15%) | 1,307,337 |
| 14 Mar 2024 | CNY | 35.19 | 35.19 | 33.41 | 34.03 | 34.03 | -1.17 (-3.32%) | 1,605,965 |
| 13 Mar 2024 | CNY | 35.31 | 35.75 | 35.01 | 35.2 | 35.2 | -0.28 (-0.79%) | 1,806,069 |
| 12 Mar 2024 | CNY | 34.48 | 35.78 | 34.21 | 35.48 | 35.48 | +1.06 (+3.08%) | 2,668,198 |
| 11 Mar 2024 | CNY | 34.87 | 34.87 | 33.41 | 34.42 | 34.42 | 0.0 (0.0%) | 3,082,616 |
| 8 Mar 2024 | CNY | 33.97 | 34.64 | 33.41 | 34.42 | 34.42 | +0.55 (+1.62%) | 1,463,309 |
| 7 Mar 2024 | CNY | 34.86 | 36.12 | 33.86 | 33.87 | 33.87 | -0.82 (-2.36%) | 1,709,725 |
| 6 Mar 2024 | CNY | 34.57 | 35.3 | 33.61 | 34.69 | 34.69 | +0.11 (+0.32%) | 1,493,530 |
| 5 Mar 2024 | CNY | 34.83 | 36.22 | 34.21 | 34.58 | 34.58 | -1.12 (-3.14%) | 1,550,074 |
| 4 Mar 2024 | CNY | 36.04 | 36.26 | 34.68 | 35.7 | 35.7 | -0.03 (-0.08%) | 1,672,983 |
| 1 Mar 2024 | CNY | 35.9 | 36.4 | 35.26 | 35.73 | 35.73 | -0.19 (-0.53%) | 2,082,516 |
| 29 Feb 2024 | CNY | 33.79 | 36.78 | 33.79 | 35.92 | 35.92 | +1.71 (+5.00%) | 2,327,294 |
| 28 Feb 2024 | CNY | 36.8 | 38.25 | 33.96 | 34.21 | 34.21 | -2.59 (-7.04%) | 3,404,567 |
| 27 Feb 2024 | CNY | 35.49 | 36.8 | 34.88 | 36.8 | 36.8 | +1.13 (+3.17%) | 2,260,366 |
| 26 Feb 2024 | CNY | 36 | 37.34 | 34.87 | 35.67 | 35.67 | -0.21 (-0.59%) | 2,254,013 |
