| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 31.9 | 33.44 | 31.9 | 32.56 | 32.56 | +0.85 (+2.68%) | 584,370 |
| 11 Apr 2024 | CNY | 31.62 | 32.28 | 30.38 | 31.71 | 31.71 | -0.1 (-0.31%) | 474,420 |
| 10 Apr 2024 | CNY | 32.87 | 33 | 31.01 | 31.81 | 31.81 | -0.3 (-0.93%) | 698,620 |
| 9 Apr 2024 | CNY | 30.1 | 33 | 30.04 | 32.11 | 32.11 | +2.12 (+7.07%) | 1,207,600 |
| 8 Apr 2024 | CNY | 29.94 | 31.05 | 29.55 | 29.99 | 29.99 | -0.13 (-0.43%) | 749,090 |
| 3 Apr 2024 | CNY | 29.01 | 30.21 | 27.66 | 30.12 | 30.12 | +1.1 (+3.79%) | 803,560 |
| 2 Apr 2024 | CNY | 29.2 | 29.28 | 28.54 | 29.02 | 29.02 | -0.19 (-0.65%) | 365,380 |
| 1 Apr 2024 | CNY | 28.85 | 29.64 | 28.57 | 29.21 | 29.21 | +0.28 (+0.97%) | 639,830 |
| 29 Mar 2024 | CNY | 28.3 | 30.23 | 28.2 | 28.93 | 28.93 | -0.6 (-2.03%) | 644,670 |
| 28 Mar 2024 | CNY | 30.98 | 30.98 | 23.84 | 29.53 | 29.53 | -0.27 (-0.91%) | 571,450 |
| 27 Mar 2024 | CNY | 32.25 | 33 | 29.44 | 29.8 | 29.8 | -0.74 (-2.42%) | 627,290 |
| 26 Mar 2024 | CNY | 30.68 | 31.97 | 29.98 | 30.54 | 30.54 | -0.12 (-0.39%) | 685,560 |
| 25 Mar 2024 | CNY | 32.89 | 33.79 | 30.66 | 30.66 | 30.66 | -2.34 (-7.09%) | 771,150 |
| 22 Mar 2024 | CNY | 31.57 | 33.16 | 31.26 | 33 | 33 | +1.11 (+3.48%) | 1,050,280 |
| 21 Mar 2024 | CNY | 31.99 | 32.73 | 30.93 | 31.89 | 31.89 | -0.11 (-0.34%) | 805,270 |
| 20 Mar 2024 | CNY | 31.44 | 33.29 | 30.51 | 32 | 32 | +0.6 (+1.91%) | 1,250,620 |
| 19 Mar 2024 | CNY | 31.7 | 31.85 | 30.5 | 31.4 | 31.4 | -0.15 (-0.48%) | 891,600 |
| 18 Mar 2024 | CNY | 29.38 | 31.63 | 29.29 | 31.55 | 31.55 | +2.17 (+7.39%) | 1,012,790 |
| 15 Mar 2024 | CNY | 29.27 | 29.45 | 28.86 | 29.38 | 29.38 | +0.08 (+0.27%) | 476,800 |
| 14 Mar 2024 | CNY | 29.87 | 30.28 | 29.12 | 29.3 | 29.3 | -0.87 (-2.88%) | 585,870 |
| 13 Mar 2024 | CNY | 30.41 | 31.15 | 29.6 | 30.17 | 30.17 | -0.49 (-1.60%) | 786,940 |
| 12 Mar 2024 | CNY | 30.8 | 33.69 | 30.01 | 30.66 | 30.66 | -0.17 (-0.55%) | 1,642,380 |
| 11 Mar 2024 | CNY | 30.56 | 31.22 | 29.56 | 30.83 | 30.83 | +0.21 (+0.69%) | 1,141,540 |
| 8 Mar 2024 | CNY | 30.2 | 30.89 | 28.72 | 30.62 | 30.62 | +0.42 (+1.39%) | 1,316,660 |
| 7 Mar 2024 | CNY | 26.8 | 30.6 | 26.8 | 30.2 | 30.2 | +3.23 (+11.98%) | 2,520,440 |
| 6 Mar 2024 | CNY | 24.57 | 27.16 | 24.5 | 26.97 | 26.97 | +1.9 (+7.58%) | 1,519,950 |
| 5 Mar 2024 | CNY | 26.77 | 26.77 | 24.7 | 25.07 | 25.07 | -1.43 (-5.40%) | 1,399,010 |
| 4 Mar 2024 | CNY | 24.6 | 27.9 | 24.13 | 26.5 | 26.5 | +2.75 (+11.58%) | 2,280,500 |
| 1 Mar 2024 | CNY | 23.5 | 24.5 | 23.5 | 23.75 | 23.75 | +0.25 (+1.06%) | 795,730 |
| 29 Feb 2024 | CNY | 22.95 | 23.66 | 22.5 | 23.5 | 23.5 | +0.81 (+3.57%) | 640,080 |
