| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 30.16 | 31.12 | 29.5 | 30.13 | 30.13 | -0.41 (-1.34%) | 3,287,280 |
| 11 Apr 2024 | CNY | 30.49 | 31.68 | 29.77 | 30.54 | 30.54 | -0.4 (-1.29%) | 3,808,920 |
| 10 Apr 2024 | CNY | 30.74 | 31.7 | 29.75 | 30.94 | 30.94 | +0.21 (+0.68%) | 3,595,780 |
| 9 Apr 2024 | CNY | 29.45 | 30.88 | 28.97 | 30.73 | 30.73 | +1.11 (+3.75%) | 2,666,160 |
| 8 Apr 2024 | CNY | 30 | 31.38 | 29 | 29.62 | 29.62 | -0.58 (-1.92%) | 2,955,900 |
| 3 Apr 2024 | CNY | 31.03 | 31.79 | 29.62 | 30.2 | 30.2 | -0.74 (-2.39%) | 2,621,500 |
| 2 Apr 2024 | CNY | 31.6 | 32.42 | 30.66 | 30.94 | 30.94 | -0.75 (-2.37%) | 2,787,910 |
| 1 Apr 2024 | CNY | 32.43 | 32.46 | 31.14 | 31.69 | 31.69 | -0.32 (-1.00%) | 3,053,580 |
| 29 Mar 2024 | CNY | 29.88 | 32.88 | 29.77 | 32.01 | 32.01 | +2.02 (+6.74%) | 3,847,490 |
| 28 Mar 2024 | CNY | 28.37 | 30.48 | 28.33 | 29.99 | 29.99 | +1.32 (+4.60%) | 3,504,160 |
| 27 Mar 2024 | CNY | 30.6 | 31 | 28.58 | 28.67 | 28.67 | -2.14 (-6.95%) | 3,810,150 |
| 26 Mar 2024 | CNY | 31.88 | 32.79 | 30.76 | 30.81 | 30.81 | -1.06 (-3.33%) | 3,153,850 |
| 25 Mar 2024 | CNY | 34.45 | 34.67 | 31.71 | 31.87 | 31.87 | -2.79 (-8.05%) | 5,004,310 |
| 22 Mar 2024 | CNY | 36.29 | 37.5 | 34.5 | 34.66 | 34.66 | -1.99 (-5.43%) | 6,535,450 |
| 21 Mar 2024 | CNY | 34.9 | 37.24 | 34.38 | 36.65 | 36.65 | +2.03 (+5.86%) | 5,736,300 |
| 20 Mar 2024 | CNY | 35.49 | 35.49 | 33.81 | 34.62 | 34.62 | -0.54 (-1.54%) | 3,152,280 |
| 19 Mar 2024 | CNY | 34.88 | 36.2 | 34.5 | 35.16 | 35.16 | +0.17 (+0.49%) | 4,514,130 |
| 18 Mar 2024 | CNY | 33.5 | 34.99 | 33 | 34.99 | 34.99 | +1.87 (+5.65%) | 4,163,640 |
| 15 Mar 2024 | CNY | 32.61 | 33.38 | 32.2 | 33.12 | 33.12 | -0.04 (-0.12%) | 2,605,160 |
| 14 Mar 2024 | CNY | 33.69 | 34.2 | 32.52 | 33.16 | 33.16 | -1.1 (-3.21%) | 3,472,660 |
| 13 Mar 2024 | CNY | 34.07 | 35.25 | 33.7 | 34.26 | 34.26 | +0.46 (+1.36%) | 3,909,490 |
| 12 Mar 2024 | CNY | 33.99 | 34.52 | 33.23 | 33.8 | 33.8 | -0.04 (-0.12%) | 3,557,110 |
| 11 Mar 2024 | CNY | 32.57 | 33.99 | 31.88 | 33.84 | 33.84 | +1.04 (+3.17%) | 4,500,510 |
| 8 Mar 2024 | CNY | 31.95 | 32.92 | 31.38 | 32.8 | 32.8 | +0.85 (+2.66%) | 4,501,550 |
| 7 Mar 2024 | CNY | 34.1 | 34.5 | 31.71 | 31.95 | 31.95 | -2.13 (-6.25%) | 4,669,440 |
| 6 Mar 2024 | CNY | 33.86 | 34.9 | 33.11 | 34.08 | 34.08 | -0.5 (-1.45%) | 5,252,910 |
| 5 Mar 2024 | CNY | 33.6 | 36.2 | 32.99 | 34.58 | 34.58 | +0.48 (+1.41%) | 7,456,550 |
| 4 Mar 2024 | CNY | 34.88 | 35.4 | 32.99 | 34.1 | 34.1 | +0.66 (+1.97%) | 7,165,560 |
| 1 Mar 2024 | CNY | 33.2 | 34.22 | 32 | 33.44 | 33.44 | +0.44 (+1.33%) | 5,763,320 |
| 29 Feb 2024 | CNY | 30 | 33.2 | 29.01 | 33 | 33 | +2.85 (+9.45%) | 7,166,450 |
