| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 56.58 | 57.13 | 55.2 | 56.13 | 56.13 | +0.08 (+0.14%) | 7,590,618 |
| 1 Apr 2024 | CNY | 55.48 | 56.45 | 55.3 | 56.05 | 56.05 | +0.23 (+0.41%) | 5,900,784 |
| 29 Mar 2024 | CNY | 53.07 | 55.82 | 52.52 | 55.82 | 55.82 | +2.43 (+4.55%) | 3,083,216 |
| 28 Mar 2024 | CNY | 52.31 | 54.59 | 52.15 | 53.39 | 53.39 | +1.09 (+2.08%) | 7,474,601 |
| 27 Mar 2024 | CNY | 54.5 | 55.49 | 52.25 | 52.3 | 52.3 | -2.2 (-4.04%) | 8,789,511 |
| 26 Mar 2024 | CNY | 55.86 | 56.88 | 54.4 | 54.5 | 54.5 | -0.76 (-1.38%) | 10,249,557 |
| 25 Mar 2024 | CNY | 58 | 58 | 55.26 | 55.26 | 55.26 | -3.44 (-5.86%) | 14,732,954 |
| 22 Mar 2024 | CNY | 58.48 | 59.34 | 57.8 | 58.7 | 58.7 | +1.29 (+2.25%) | 16,757,156 |
| 21 Mar 2024 | CNY | 57 | 59.35 | 56.38 | 57.41 | 57.41 | +1.93 (+3.48%) | 19,505,732 |
| 20 Mar 2024 | CNY | 54.98 | 56.28 | 54.26 | 55.48 | 55.48 | +0.6 (+1.09%) | 8,312,201 |
| 19 Mar 2024 | CNY | 55.97 | 55.97 | 54.72 | 54.88 | 54.88 | -1.44 (-2.56%) | 8,350,059 |
| 18 Mar 2024 | CNY | 54.48 | 56.35 | 54.27 | 56.32 | 56.32 | +1.87 (+3.43%) | 9,287,052 |
| 15 Mar 2024 | CNY | 54 | 54.45 | 52.99 | 54.45 | 54.45 | +0.22 (+0.41%) | 6,801,820 |
| 14 Mar 2024 | CNY | 53.5 | 55.07 | 53.29 | 54.23 | 54.23 | 0.0 (0.0%) | 9,355,192 |
| 13 Mar 2024 | CNY | 55.7 | 56.1 | 54.11 | 54.23 | 54.23 | -0.71 (-1.29%) | 10,007,583 |
| 12 Mar 2024 | CNY | 55.51 | 57.64 | 54.6 | 54.94 | 54.94 | -0.81 (-1.45%) | 11,680,524 |
| 11 Mar 2024 | CNY | 55.13 | 55.81 | 54.18 | 55.75 | 55.75 | -0.31 (-0.55%) | 11,687,241 |
| 8 Mar 2024 | CNY | 52.6 | 56.47 | 52.56 | 56.06 | 56.06 | +3.66 (+6.98%) | 15,970,380 |
| 7 Mar 2024 | CNY | 52.89 | 54.88 | 52.18 | 52.4 | 52.4 | -0.05 (-0.10%) | 12,860,447 |
| 6 Mar 2024 | CNY | 52.8 | 53.47 | 51.11 | 52.45 | 52.45 | -0.73 (-1.37%) | 9,307,264 |
| 5 Mar 2024 | CNY | 52.71 | 55.12 | 52.29 | 53.18 | 53.18 | -0.25 (-0.47%) | 15,579,112 |
| 4 Mar 2024 | CNY | 50.7 | 54.28 | 50.38 | 53.43 | 53.43 | +3.16 (+6.29%) | 18,989,211 |
| 1 Mar 2024 | CNY | 51.2 | 51.4 | 49.91 | 50.27 | 50.27 | -0.18 (-0.36%) | 12,702,167 |
| 29 Feb 2024 | CNY | 45.34 | 50.45 | 45.28 | 50.45 | 50.45 | +4.59 (+10.01%) | 16,853,564 |
| 28 Feb 2024 | CNY | 48 | 49.51 | 45.6 | 45.86 | 45.86 | -2.44 (-5.05%) | 11,368,756 |
| 27 Feb 2024 | CNY | 46.49 | 48.3 | 46.16 | 48.3 | 48.3 | +1.42 (+3.03%) | 9,046,404 |
| 26 Feb 2024 | CNY | 46.64 | 47.6 | 46.32 | 46.88 | 46.88 | +0.32 (+0.69%) | 7,514,993 |
| 23 Feb 2024 | CNY | 47.7 | 47.7 | 46 | 46.56 | 46.56 | -0.37 (-0.79%) | 8,526,926 |
| 22 Feb 2024 | CNY | 45.44 | 47.43 | 45.43 | 46.93 | 46.93 | +1.87 (+4.15%) | 10,912,818 |
| 21 Feb 2024 | CNY | 44.48 | 46.91 | 44.23 | 45.06 | 45.06 | +0.25 (+0.56%) | 9,786,891 |
