| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 50 | 50.49 | 49.29 | 49.5 | 49.5 | -0.65 (-1.30%) | 4,838,370 |
| 11 Apr 2024 | CNY | 50.73 | 50.98 | 49.62 | 50.15 | 50.15 | -1.11 (-2.17%) | 5,250,610 |
| 10 Apr 2024 | CNY | 52.84 | 52.85 | 50.82 | 51.26 | 51.26 | -1.26 (-2.40%) | 5,526,640 |
| 9 Apr 2024 | CNY | 51.5 | 53.18 | 51.21 | 52.52 | 52.52 | +0.94 (+1.82%) | 8,205,950 |
| 8 Apr 2024 | CNY | 51.66 | 53.27 | 51.4 | 51.58 | 51.58 | -0.19 (-0.37%) | 11,894,610 |
| 3 Apr 2024 | CNY | 50 | 52.49 | 49.55 | 51.77 | 51.77 | +1.45 (+2.88%) | 12,631,480 |
| 2 Apr 2024 | CNY | 49.7 | 50.63 | 49.37 | 50.32 | 50.32 | +0.25 (+0.50%) | 7,157,860 |
| 1 Apr 2024 | CNY | 47.63 | 50.35 | 47.63 | 50.07 | 50.07 | +2.34 (+4.90%) | 8,475,640 |
| 29 Mar 2024 | CNY | 47.33 | 48.18 | 47 | 47.73 | 47.73 | +0.3 (+0.63%) | 4,844,150 |
| 28 Mar 2024 | CNY | 47.8 | 48.52 | 47.11 | 47.43 | 47.43 | -0.25 (-0.52%) | 5,639,650 |
| 27 Mar 2024 | CNY | 49.3 | 49.35 | 47.67 | 47.68 | 47.68 | -1.69 (-3.42%) | 5,039,960 |
| 26 Mar 2024 | CNY | 48.06 | 49.52 | 48.06 | 49.37 | 49.37 | +1.31 (+2.73%) | 8,486,720 |
| 25 Mar 2024 | CNY | 49.27 | 49.48 | 48.05 | 48.06 | 48.06 | -1.54 (-3.10%) | 7,142,880 |
| 22 Mar 2024 | CNY | 51 | 51.12 | 49.3 | 49.6 | 49.6 | -1.58 (-3.09%) | 7,361,200 |
| 21 Mar 2024 | CNY | 52.82 | 52.96 | 51.15 | 51.18 | 51.18 | -1.34 (-2.55%) | 6,356,380 |
| 20 Mar 2024 | CNY | 52.12 | 52.75 | 51.93 | 52.52 | 52.52 | +0.15 (+0.29%) | 4,718,650 |
| 19 Mar 2024 | CNY | 53 | 53.34 | 52.3 | 52.37 | 52.37 | -0.65 (-1.23%) | 5,176,220 |
| 18 Mar 2024 | CNY | 53 | 53.4 | 52.13 | 53.02 | 53.02 | +0.26 (+0.49%) | 7,718,390 |
| 15 Mar 2024 | CNY | 52.05 | 52.98 | 50.81 | 52.76 | 52.76 | +0.31 (+0.59%) | 9,722,030 |
| 14 Mar 2024 | CNY | 52.65 | 53.85 | 52.21 | 52.45 | 52.45 | -0.73 (-1.37%) | 7,782,150 |
| 13 Mar 2024 | CNY | 53.84 | 54.09 | 52.88 | 53.18 | 53.18 | -0.23 (-0.43%) | 7,063,980 |
| 12 Mar 2024 | CNY | 53.38 | 54.89 | 53.08 | 53.41 | 53.41 | +0.37 (+0.70%) | 13,383,010 |
| 11 Mar 2024 | CNY | 50.97 | 53.93 | 50.97 | 53.04 | 53.04 | +2.81 (+5.59%) | 18,021,380 |
| 8 Mar 2024 | CNY | 50.06 | 50.58 | 49.38 | 50.23 | 50.23 | +0.15 (+0.30%) | 7,638,310 |
| 7 Mar 2024 | CNY | 51.3 | 51.66 | 50.08 | 50.08 | 50.08 | -1.09 (-2.13%) | 9,158,620 |
| 6 Mar 2024 | CNY | 50.92 | 52.1 | 49.74 | 51.17 | 51.17 | -0.31 (-0.60%) | 12,548,730 |
| 5 Mar 2024 | CNY | 52.95 | 53.17 | 51.17 | 51.48 | 51.48 | -2.33 (-4.33%) | 14,528,430 |
| 4 Mar 2024 | CNY | 54.79 | 55.25 | 53.71 | 53.81 | 53.81 | -0.6 (-1.10%) | 11,543,730 |
| 1 Mar 2024 | CNY | 55.3 | 56.31 | 54.15 | 54.41 | 54.41 | -0.78 (-1.41%) | 13,802,840 |
| 29 Feb 2024 | CNY | 51.8 | 55.25 | 51.65 | 55.19 | 55.19 | +3.2 (+6.16%) | 20,286,220 |
