| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 50.85 | 51.84 | 49.5 | 49.51 | 49.51 | -1.8 (-3.51%) | 23,998,841 |
| 15 Apr 2024 | CNY | 47 | 51.58 | 46.97 | 51.31 | 51.31 | +4.42 (+9.43%) | 35,230,288 |
| 12 Apr 2024 | CNY | 46.69 | 47.98 | 46.69 | 46.89 | 46.89 | +0.21 (+0.45%) | 12,776,521 |
| 11 Apr 2024 | CNY | 46.42 | 47.5 | 46.28 | 46.68 | 46.68 | -0.3 (-0.64%) | 12,367,645 |
| 10 Apr 2024 | CNY | 48.87 | 48.87 | 46.38 | 46.98 | 46.98 | -2.05 (-4.18%) | 16,617,547 |
| 9 Apr 2024 | CNY | 49.01 | 49.94 | 48.36 | 49.03 | 49.03 | -0.22 (-0.45%) | 12,485,207 |
| 8 Apr 2024 | CNY | 52 | 52.02 | 49.11 | 49.25 | 49.25 | -2.9 (-5.56%) | 20,086,470 |
| 3 Apr 2024 | CNY | 53.6 | 53.9 | 51.9 | 52.15 | 52.15 | -1.84 (-3.41%) | 14,345,706 |
| 2 Apr 2024 | CNY | 54.71 | 54.79 | 53.62 | 53.99 | 53.99 | -0.97 (-1.76%) | 9,662,305 |
| 1 Apr 2024 | CNY | 54.61 | 55.2 | 54.4 | 54.96 | 54.96 | +0.58 (+1.07%) | 10,450,052 |
| 29 Mar 2024 | CNY | 54.28 | 54.63 | 53.35 | 54.38 | 54.38 | -0.21 (-0.38%) | 6,623,386 |
| 28 Mar 2024 | CNY | 51.2 | 56.26 | 51.05 | 54.59 | 54.59 | +3.39 (+6.62%) | 19,844,328 |
| 27 Mar 2024 | CNY | 53.8 | 54.1 | 51.16 | 51.2 | 51.2 | -2.65 (-4.92%) | 12,474,890 |
| 26 Mar 2024 | CNY | 54.52 | 54.9 | 53.17 | 53.85 | 53.85 | -0.67 (-1.23%) | 10,193,303 |
| 25 Mar 2024 | CNY | 55.58 | 56.5 | 54.36 | 54.52 | 54.52 | -1.21 (-2.17%) | 11,508,977 |
| 22 Mar 2024 | CNY | 57.39 | 57.5 | 55.58 | 55.73 | 55.73 | -1.92 (-3.33%) | 14,996,434 |
| 21 Mar 2024 | CNY | 58.81 | 59.08 | 57.19 | 57.65 | 57.65 | -1.09 (-1.86%) | 12,096,469 |
| 20 Mar 2024 | CNY | 58.75 | 59.41 | 57.98 | 58.74 | 58.74 | -0.01 (-0.02%) | 10,693,657 |
| 19 Mar 2024 | CNY | 60.32 | 60.32 | 58.73 | 58.75 | 58.75 | -1.78 (-2.94%) | 13,114,858 |
| 18 Mar 2024 | CNY | 60 | 60.65 | 59.2 | 60.53 | 60.53 | +0.81 (+1.36%) | 15,740,796 |
| 15 Mar 2024 | CNY | 58.71 | 59.97 | 58.17 | 59.72 | 59.72 | +0.83 (+1.41%) | 14,029,160 |
| 14 Mar 2024 | CNY | 58.88 | 60 | 57.41 | 58.89 | 58.89 | -0.43 (-0.72%) | 18,368,977 |
| 13 Mar 2024 | CNY | 59.86 | 61.48 | 58.89 | 59.32 | 59.32 | +0.03 (+0.05%) | 23,686,209 |
| 12 Mar 2024 | CNY | 57.5 | 60.87 | 57.37 | 59.29 | 59.29 | +1.67 (+2.90%) | 27,710,261 |
| 11 Mar 2024 | CNY | 57 | 57.75 | 56.36 | 57.62 | 57.62 | -0.38 (-0.66%) | 18,735,397 |
| 8 Mar 2024 | CNY | 53.99 | 58.83 | 53.33 | 58 | 58 | +4.36 (+8.13%) | 24,506,652 |
| 7 Mar 2024 | CNY | 55.8 | 56.11 | 53.6 | 53.64 | 53.64 | -2.24 (-4.01%) | 15,227,153 |
| 6 Mar 2024 | CNY | 54.94 | 56.87 | 54.55 | 55.88 | 55.88 | +0.77 (+1.40%) | 16,451,377 |
| 5 Mar 2024 | CNY | 56.5 | 57.2 | 54.96 | 55.11 | 55.11 | -2.12 (-3.70%) | 18,921,529 |
| 4 Mar 2024 | CNY | 58.6 | 58.62 | 56.02 | 57.23 | 57.23 | -1.48 (-2.52%) | 23,753,937 |
