| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 49.6 | 49.6 | 47.07 | 47.22 | 47.22 | -2.38 (-4.80%) | 3,597,324 |
| 3 Apr 2024 | CNY | 50.3 | 50.5 | 49.1 | 49.6 | 49.6 | -0.4 (-0.80%) | 3,788,874 |
| 2 Apr 2024 | CNY | 49.41 | 50.38 | 48.22 | 50 | 50 | +0.6 (+1.21%) | 5,358,515 |
| 1 Apr 2024 | CNY | 47.65 | 49.4 | 47.41 | 49.4 | 49.4 | +1.74 (+3.65%) | 3,988,845 |
| 29 Mar 2024 | CNY | 47.16 | 47.86 | 46.88 | 47.66 | 47.66 | +0.23 (+0.48%) | 1,554,374 |
| 28 Mar 2024 | CNY | 47.2 | 48.19 | 47.11 | 47.43 | 47.43 | +0.22 (+0.47%) | 3,178,228 |
| 27 Mar 2024 | CNY | 49.6 | 49.68 | 47.21 | 47.21 | 47.21 | -2.74 (-5.49%) | 4,050,725 |
| 26 Mar 2024 | CNY | 49.27 | 50.18 | 48.2 | 49.95 | 49.95 | +0.68 (+1.38%) | 5,611,060 |
| 25 Mar 2024 | CNY | 47.23 | 51.5 | 46.87 | 49.27 | 49.27 | +1.99 (+4.21%) | 7,373,670 |
| 22 Mar 2024 | CNY | 48.33 | 48.71 | 47.13 | 47.28 | 47.28 | -1.43 (-2.94%) | 3,926,045 |
| 21 Mar 2024 | CNY | 49.78 | 49.78 | 48.61 | 48.71 | 48.71 | -1.12 (-2.25%) | 3,572,700 |
| 20 Mar 2024 | CNY | 49.48 | 50.28 | 49.09 | 49.83 | 49.83 | +0.15 (+0.30%) | 3,583,044 |
| 19 Mar 2024 | CNY | 50.64 | 51.1 | 49.62 | 49.68 | 49.68 | -0.93 (-1.84%) | 4,806,245 |
| 18 Mar 2024 | CNY | 50.37 | 50.99 | 49.4 | 50.61 | 50.61 | +0.39 (+0.78%) | 5,871,214 |
| 15 Mar 2024 | CNY | 49.39 | 50.22 | 49.08 | 50.22 | 50.22 | +1.16 (+2.36%) | 4,779,972 |
| 14 Mar 2024 | CNY | 49.18 | 49.85 | 48.29 | 49.06 | 49.06 | -0.64 (-1.29%) | 4,084,973 |
| 13 Mar 2024 | CNY | 50.09 | 50.22 | 49.31 | 49.7 | 49.7 | -0.39 (-0.78%) | 4,412,861 |
| 12 Mar 2024 | CNY | 50.99 | 50.99 | 50 | 50.09 | 50.09 | -1.16 (-2.26%) | 7,231,860 |
| 11 Mar 2024 | CNY | 49.9 | 52.17 | 49.2 | 51.25 | 51.25 | +2.24 (+4.57%) | 11,078,569 |
| 8 Mar 2024 | CNY | 46.72 | 49.99 | 46.72 | 49.01 | 49.01 | +2.41 (+5.17%) | 8,797,708 |
| 7 Mar 2024 | CNY | 48.05 | 48.55 | 46.6 | 46.6 | 46.6 | -1.72 (-3.56%) | 5,238,165 |
| 6 Mar 2024 | CNY | 46.77 | 49.31 | 46.57 | 48.32 | 48.32 | +1.5 (+3.20%) | 7,066,198 |
| 5 Mar 2024 | CNY | 48.08 | 48.2 | 46.34 | 46.82 | 46.82 | -1.5 (-3.10%) | 5,684,654 |
| 4 Mar 2024 | CNY | 48.98 | 49.65 | 48.1 | 48.32 | 48.32 | -0.98 (-1.99%) | 5,661,719 |
| 1 Mar 2024 | CNY | 49.5 | 50.38 | 48.51 | 49.3 | 49.3 | -0.37 (-0.74%) | 7,049,913 |
| 29 Feb 2024 | CNY | 47.1 | 49.68 | 46.97 | 49.67 | 49.67 | +1.78 (+3.72%) | 8,244,264 |
| 28 Feb 2024 | CNY | 50.02 | 53.76 | 47.11 | 47.89 | 47.89 | -1.91 (-3.84%) | 11,349,041 |
| 27 Feb 2024 | CNY | 48.67 | 49.89 | 47.71 | 49.8 | 49.8 | +0.39 (+0.79%) | 8,159,929 |
| 26 Feb 2024 | CNY | 46.34 | 50.57 | 45.68 | 49.41 | 49.41 | +2.85 (+6.12%) | 11,703,851 |
| 23 Feb 2024 | CNY | 45.3 | 46.96 | 45.3 | 46.56 | 46.56 | +1.26 (+2.78%) | 8,840,351 |
