| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 29.87 | 30.49 | 28.23 | 29.16 | 29.16 | -1.14 (-3.76%) | 3,501,683 |
| 12 Apr 2024 | CNY | 30.3 | 30.79 | 30.05 | 30.3 | 30.3 | +0.16 (+0.53%) | 1,840,680 |
| 11 Apr 2024 | CNY | 30.6 | 31.18 | 30.03 | 30.14 | 30.14 | -0.46 (-1.50%) | 2,232,542 |
| 10 Apr 2024 | CNY | 31.64 | 31.69 | 30.17 | 30.6 | 30.6 | -1.15 (-3.62%) | 2,406,603 |
| 9 Apr 2024 | CNY | 31.15 | 31.96 | 30.52 | 31.75 | 31.75 | +0.59 (+1.89%) | 2,980,629 |
| 8 Apr 2024 | CNY | 32.8 | 32.8 | 31.15 | 31.16 | 31.16 | -1.64 (-5%) | 2,387,189 |
| 3 Apr 2024 | CNY | 32.93 | 33.3 | 32.12 | 32.8 | 32.8 | -0.26 (-0.79%) | 2,050,629 |
| 2 Apr 2024 | CNY | 33.78 | 33.79 | 32.76 | 33.06 | 33.06 | -0.72 (-2.13%) | 2,392,742 |
| 1 Apr 2024 | CNY | 33.51 | 33.8 | 33.2 | 33.78 | 33.78 | +0.48 (+1.44%) | 2,495,877 |
| 29 Mar 2024 | CNY | 32.71 | 33.3 | 32.11 | 33.3 | 33.3 | +0.58 (+1.77%) | 710,772 |
| 28 Mar 2024 | CNY | 32 | 34 | 31.82 | 32.72 | 32.72 | +0.6 (+1.87%) | 1,885,284 |
| 27 Mar 2024 | CNY | 33.67 | 33.88 | 32.01 | 32.12 | 32.12 | -1.78 (-5.25%) | 1,966,980 |
| 26 Mar 2024 | CNY | 34.75 | 35.04 | 33.17 | 33.9 | 33.9 | -0.51 (-1.48%) | 2,268,133 |
| 25 Mar 2024 | CNY | 36.45 | 36.5 | 34.33 | 34.41 | 34.41 | -2.04 (-5.60%) | 2,133,653 |
| 22 Mar 2024 | CNY | 37.59 | 37.79 | 36.29 | 36.45 | 36.45 | -1.06 (-2.83%) | 2,318,767 |
| 21 Mar 2024 | CNY | 38.2 | 38.82 | 36.9 | 37.51 | 37.51 | -0.41 (-1.08%) | 2,898,662 |
| 20 Mar 2024 | CNY | 38.35 | 38.4 | 37.28 | 37.92 | 37.92 | -0.44 (-1.15%) | 2,813,529 |
| 19 Mar 2024 | CNY | 39.05 | 39.14 | 38.1 | 38.36 | 38.36 | -0.64 (-1.64%) | 2,462,817 |
| 18 Mar 2024 | CNY | 38.21 | 39.15 | 37.66 | 39 | 39 | +1.37 (+3.64%) | 2,870,609 |
| 15 Mar 2024 | CNY | 36.81 | 37.63 | 36.54 | 37.63 | 37.63 | +0.47 (+1.26%) | 1,678,867 |
| 14 Mar 2024 | CNY | 38.37 | 38.37 | 36.5 | 37.16 | 37.16 | -1.07 (-2.80%) | 2,096,295 |
| 13 Mar 2024 | CNY | 38.4 | 38.8 | 38.03 | 38.23 | 38.23 | +0.15 (+0.39%) | 1,550,197 |
| 12 Mar 2024 | CNY | 37.97 | 38.94 | 37.66 | 38.08 | 38.08 | +0.42 (+1.12%) | 1,976,109 |
| 11 Mar 2024 | CNY | 36.7 | 37.84 | 36.22 | 37.66 | 37.66 | +0.96 (+2.62%) | 1,664,657 |
| 8 Mar 2024 | CNY | 35.7 | 36.83 | 35.53 | 36.7 | 36.7 | +0.94 (+2.63%) | 1,410,212 |
| 7 Mar 2024 | CNY | 37.14 | 37.66 | 35.69 | 35.76 | 35.76 | -1.02 (-2.77%) | 1,497,768 |
| 6 Mar 2024 | CNY | 36.9 | 37.48 | 36.06 | 36.78 | 36.78 | -0.51 (-1.37%) | 1,430,543 |
| 5 Mar 2024 | CNY | 38.27 | 38.75 | 36.9 | 37.29 | 37.29 | -1.23 (-3.19%) | 2,038,702 |
| 4 Mar 2024 | CNY | 37.68 | 39.84 | 37.06 | 38.52 | 38.52 | +0.56 (+1.48%) | 2,650,011 |
| 1 Mar 2024 | CNY | 37.29 | 38.27 | 36.96 | 37.96 | 37.96 | +0.91 (+2.46%) | 1,862,376 |
