| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 34.45 | 34.58 | 32.6 | 32.63 | 32.63 | -2 (-5.78%) | 3,902,700 |
| 11 Apr 2024 | CNY | 34.73 | 35.93 | 34.13 | 34.63 | 34.63 | -0.5 (-1.42%) | 3,771,520 |
| 10 Apr 2024 | CNY | 35.68 | 35.98 | 34.68 | 35.13 | 35.13 | -0.18 (-0.51%) | 4,661,230 |
| 9 Apr 2024 | CNY | 33.13 | 36.6 | 33.13 | 35.31 | 35.31 | +2.13 (+6.42%) | 7,688,150 |
| 8 Apr 2024 | CNY | 33.77 | 35.08 | 33.12 | 33.18 | 33.18 | -1.11 (-3.24%) | 2,273,910 |
| 3 Apr 2024 | CNY | 34.79 | 35.88 | 34.2 | 34.29 | 34.29 | -0.5 (-1.44%) | 3,180,770 |
| 2 Apr 2024 | CNY | 33.87 | 35.23 | 33.32 | 34.79 | 34.79 | +1.21 (+3.60%) | 2,933,510 |
| 1 Apr 2024 | CNY | 32.48 | 33.85 | 32.4 | 33.58 | 33.58 | +1.41 (+4.38%) | 1,801,870 |
| 29 Mar 2024 | CNY | 32.34 | 32.66 | 31.94 | 32.17 | 32.17 | +0.09 (+0.28%) | 973,980 |
| 28 Mar 2024 | CNY | 32.59 | 32.76 | 31.85 | 32.08 | 32.08 | +0.23 (+0.72%) | 1,132,480 |
| 27 Mar 2024 | CNY | 33.35 | 33.41 | 31.8 | 31.85 | 31.85 | -1.5 (-4.50%) | 1,339,480 |
| 26 Mar 2024 | CNY | 33 | 33.85 | 32.82 | 33.35 | 33.35 | +0.56 (+1.71%) | 1,591,380 |
| 25 Mar 2024 | CNY | 33.75 | 33.95 | 32.7 | 32.79 | 32.79 | -1.11 (-3.27%) | 1,469,530 |
| 22 Mar 2024 | CNY | 35.05 | 35.05 | 33.88 | 33.9 | 33.9 | -1.11 (-3.17%) | 1,413,890 |
| 21 Mar 2024 | CNY | 35.9 | 36.17 | 34.73 | 35.01 | 35.01 | -0.89 (-2.48%) | 1,561,760 |
| 20 Mar 2024 | CNY | 35.93 | 36.26 | 35.55 | 35.9 | 35.9 | -0.03 (-0.08%) | 1,180,550 |
| 19 Mar 2024 | CNY | 36.03 | 36.23 | 35.7 | 35.93 | 35.93 | -0.13 (-0.36%) | 1,411,950 |
| 18 Mar 2024 | CNY | 35.49 | 36.09 | 35.17 | 36.06 | 36.06 | +0.8 (+2.27%) | 2,352,340 |
| 15 Mar 2024 | CNY | 34.56 | 35.35 | 34.22 | 35.26 | 35.26 | +0.76 (+2.20%) | 1,758,400 |
| 14 Mar 2024 | CNY | 34.9 | 35.14 | 34.18 | 34.5 | 34.5 | -0.4 (-1.15%) | 1,151,250 |
| 13 Mar 2024 | CNY | 35.1 | 35.44 | 34.82 | 34.9 | 34.9 | -0.3 (-0.85%) | 1,434,120 |
| 12 Mar 2024 | CNY | 35.58 | 35.88 | 34.89 | 35.2 | 35.2 | -0.62 (-1.73%) | 2,474,940 |
| 11 Mar 2024 | CNY | 34.4 | 36.2 | 34.18 | 35.82 | 35.82 | +1.74 (+5.11%) | 3,532,520 |
| 8 Mar 2024 | CNY | 33.99 | 34.48 | 33.9 | 34.08 | 34.08 | +0.32 (+0.95%) | 1,317,360 |
| 7 Mar 2024 | CNY | 34.33 | 34.85 | 33.76 | 33.76 | 33.76 | -0.54 (-1.57%) | 1,455,630 |
| 6 Mar 2024 | CNY | 33.4 | 34.88 | 33.16 | 34.3 | 34.3 | +0.69 (+2.05%) | 1,857,730 |
| 5 Mar 2024 | CNY | 34.5 | 34.57 | 33.5 | 33.61 | 33.61 | -1.2 (-3.45%) | 1,944,610 |
| 4 Mar 2024 | CNY | 35.3 | 35.72 | 34.59 | 34.81 | 34.81 | -0.48 (-1.36%) | 1,591,160 |
| 1 Mar 2024 | CNY | 35.5 | 36.13 | 34.83 | 35.29 | 35.29 | -0.04 (-0.11%) | 2,267,130 |
| 29 Feb 2024 | CNY | 33.78 | 35.46 | 33.4 | 35.33 | 35.33 | +1.93 (+5.78%) | 2,624,780 |
