| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 31.12 | 35 | 31.11 | 34.9 | 34.9 | +3.55 (+11.32%) | 2,954,939 |
| 8 Apr 2024 | CNY | 33.05 | 33.48 | 31.12 | 31.35 | 31.35 | -2.23 (-6.64%) | 1,748,507 |
| 3 Apr 2024 | CNY | 33.35 | 34.56 | 32.51 | 33.58 | 33.58 | +0.6 (+1.82%) | 2,404,969 |
| 2 Apr 2024 | CNY | 31.9 | 33.33 | 31.62 | 32.98 | 32.98 | +1.08 (+3.39%) | 1,845,079 |
| 1 Apr 2024 | CNY | 30.3 | 32.43 | 30.25 | 31.9 | 31.9 | +1.64 (+5.42%) | 1,587,483 |
| 29 Mar 2024 | CNY | 30.13 | 30.59 | 29.56 | 30.26 | 30.26 | +0.03 (+0.10%) | 483,450 |
| 28 Mar 2024 | CNY | 29 | 30.76 | 28.83 | 30.23 | 30.23 | +0.9 (+3.07%) | 1,098,545 |
| 27 Mar 2024 | CNY | 32.01 | 32.09 | 29.33 | 29.33 | 29.33 | -2.68 (-8.37%) | 1,957,152 |
| 26 Mar 2024 | CNY | 29.95 | 32.88 | 29.95 | 32.01 | 32.01 | +2.47 (+8.36%) | 2,708,959 |
| 25 Mar 2024 | CNY | 30.61 | 30.9 | 29.53 | 29.54 | 29.54 | -1.46 (-4.71%) | 536,302 |
| 22 Mar 2024 | CNY | 31.61 | 31.8 | 30.65 | 31 | 31 | -0.95 (-2.97%) | 660,480 |
| 21 Mar 2024 | CNY | 32.16 | 32.41 | 31.55 | 31.95 | 31.95 | -0.26 (-0.81%) | 612,131 |
| 20 Mar 2024 | CNY | 32 | 32.29 | 31.68 | 32.21 | 32.21 | +0.21 (+0.66%) | 665,494 |
| 19 Mar 2024 | CNY | 31.9 | 32.72 | 31.66 | 32 | 32 | +0.22 (+0.69%) | 1,290,782 |
| 18 Mar 2024 | CNY | 31.16 | 31.84 | 30.78 | 31.78 | 31.78 | +1.08 (+3.52%) | 882,409 |
| 15 Mar 2024 | CNY | 29.91 | 30.85 | 29.83 | 30.7 | 30.7 | +0.53 (+1.76%) | 916,001 |
| 14 Mar 2024 | CNY | 31 | 31.36 | 29.83 | 30.17 | 30.17 | -0.86 (-2.77%) | 928,103 |
| 13 Mar 2024 | CNY | 30.99 | 31.7 | 30.87 | 31.03 | 31.03 | -0.03 (-0.10%) | 755,632 |
| 12 Mar 2024 | CNY | 31.7 | 31.7 | 30.68 | 31.06 | 31.06 | -0.64 (-2.02%) | 1,199,968 |
| 11 Mar 2024 | CNY | 29.6 | 32.17 | 29.51 | 31.7 | 31.7 | +2.06 (+6.95%) | 1,742,778 |
| 8 Mar 2024 | CNY | 29.88 | 30 | 29.35 | 29.64 | 29.64 | -0.05 (-0.17%) | 475,488 |
| 7 Mar 2024 | CNY | 30 | 31.12 | 29.58 | 29.69 | 29.69 | -0.32 (-1.07%) | 644,550 |
| 6 Mar 2024 | CNY | 29.55 | 30.49 | 29.55 | 30.01 | 30.01 | +0.28 (+0.94%) | 491,846 |
| 5 Mar 2024 | CNY | 30.3 | 30.55 | 29.61 | 29.73 | 29.73 | -0.94 (-3.06%) | 667,054 |
| 4 Mar 2024 | CNY | 31.11 | 31.27 | 30.18 | 30.67 | 30.67 | -0.48 (-1.54%) | 647,443 |
| 1 Mar 2024 | CNY | 31 | 31.68 | 30.89 | 31.15 | 31.15 | +0.29 (+0.94%) | 822,408 |
| 29 Feb 2024 | CNY | 29.72 | 31.28 | 29.71 | 30.86 | 30.86 | +1.07 (+3.59%) | 1,075,556 |
| 28 Feb 2024 | CNY | 32.7 | 32.79 | 29.57 | 29.79 | 29.79 | -2.59 (-8.00%) | 2,021,175 |
| 27 Feb 2024 | CNY | 30.8 | 32.5 | 30.62 | 32.38 | 32.38 | +1.27 (+4.08%) | 1,369,262 |
| 26 Feb 2024 | CNY | 30.18 | 31.77 | 30.13 | 31.11 | 31.11 | +1.39 (+4.68%) | 1,729,483 |
