| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 49.96 | 50.56 | 48.92 | 48.92 | 48.92 | -1.14 (-2.28%) | 17,711,600 |
| 11 Apr 2024 | CNY | 50.05 | 50.75 | 49.62 | 50.06 | 50.06 | -0.79 (-1.55%) | 18,417,010 |
| 10 Apr 2024 | CNY | 52.19 | 52.19 | 50.67 | 50.85 | 50.85 | -1.35 (-2.59%) | 24,304,910 |
| 9 Apr 2024 | CNY | 50.5 | 52.5 | 50.27 | 52.2 | 52.2 | +1.98 (+3.94%) | 43,273,310 |
| 8 Apr 2024 | CNY | 49.6 | 51.94 | 49.43 | 50.22 | 50.22 | -0.79 (-1.55%) | 30,180,030 |
| 3 Apr 2024 | CNY | 50.52 | 51.95 | 50 | 51.01 | 51.01 | +0.39 (+0.77%) | 32,585,830 |
| 2 Apr 2024 | CNY | 50.29 | 50.93 | 49.7 | 50.62 | 50.62 | +0.31 (+0.62%) | 28,781,830 |
| 1 Apr 2024 | CNY | 47.97 | 51.2 | 47.97 | 50.31 | 50.31 | +2.34 (+4.88%) | 38,458,550 |
| 29 Mar 2024 | CNY | 47.66 | 48.66 | 47.59 | 47.97 | 47.97 | +0.31 (+0.65%) | 16,848,480 |
| 28 Mar 2024 | CNY | 47.5 | 48.4 | 47.39 | 47.66 | 47.66 | +0.16 (+0.34%) | 18,366,300 |
| 27 Mar 2024 | CNY | 49 | 49.08 | 47.5 | 47.5 | 47.5 | -1.92 (-3.89%) | 16,502,160 |
| 26 Mar 2024 | CNY | 48.51 | 49.76 | 48.08 | 49.42 | 49.42 | +0.92 (+1.90%) | 21,691,010 |
| 25 Mar 2024 | CNY | 49.67 | 49.77 | 48.5 | 48.5 | 48.5 | -1.3 (-2.61%) | 20,004,870 |
| 22 Mar 2024 | CNY | 51.5 | 51.76 | 49.7 | 49.8 | 49.8 | -1.96 (-3.79%) | 28,401,070 |
| 21 Mar 2024 | CNY | 52.46 | 52.68 | 51.62 | 51.76 | 51.76 | -0.48 (-0.92%) | 15,479,830 |
| 20 Mar 2024 | CNY | 52.01 | 52.8 | 51.79 | 52.24 | 52.24 | +0.05 (+0.10%) | 15,985,070 |
| 19 Mar 2024 | CNY | 52.5 | 53.16 | 52.14 | 52.19 | 52.19 | -0.64 (-1.21%) | 21,308,400 |
| 18 Mar 2024 | CNY | 52.9 | 53.15 | 52.2 | 52.83 | 52.83 | +0.33 (+0.63%) | 24,950,980 |
| 15 Mar 2024 | CNY | 52.2 | 52.81 | 51 | 52.5 | 52.5 | +0.07 (+0.13%) | 28,117,090 |
| 14 Mar 2024 | CNY | 52.9 | 53.73 | 52 | 52.43 | 52.43 | -0.81 (-1.52%) | 24,624,880 |
| 13 Mar 2024 | CNY | 53.59 | 54.49 | 52.91 | 53.24 | 53.24 | -0.36 (-0.67%) | 21,851,360 |
| 12 Mar 2024 | CNY | 54.25 | 54.48 | 52.9 | 53.6 | 53.6 | -0.15 (-0.28%) | 32,771,850 |
| 11 Mar 2024 | CNY | 51 | 54.28 | 51 | 53.75 | 53.75 | +3.65 (+7.29%) | 56,876,520 |
| 8 Mar 2024 | CNY | 49.99 | 50.83 | 49.68 | 50.1 | 50.1 | +0.02 (+0.04%) | 17,967,090 |
| 7 Mar 2024 | CNY | 51.28 | 51.8 | 50.08 | 50.08 | 50.08 | -0.74 (-1.46%) | 24,154,810 |
| 6 Mar 2024 | CNY | 50.45 | 51.63 | 49.86 | 50.82 | 50.82 | -0.39 (-0.76%) | 30,150,520 |
| 5 Mar 2024 | CNY | 51.96 | 51.98 | 50.85 | 51.21 | 51.21 | -1.75 (-3.30%) | 36,504,430 |
| 4 Mar 2024 | CNY | 54.87 | 55.15 | 52.53 | 52.96 | 52.96 | -0.84 (-1.56%) | 39,402,380 |
| 1 Mar 2024 | CNY | 54 | 54.46 | 52.82 | 53.8 | 53.8 | +0.17 (+0.32%) | 40,190,540 |
| 29 Feb 2024 | CNY | 50.3 | 54.29 | 50.28 | 53.63 | 53.63 | +3.47 (+6.92%) | 66,420,850 |
