| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 45.16 | 45.18 | 43.68 | 43.83 | 43.83 | -1.27 (-2.82%) | 13,744,316 |
| 9 Apr 2024 | CNY | 44.28 | 45.38 | 43.98 | 45.1 | 45.1 | +1.03 (+2.34%) | 14,549,100 |
| 8 Apr 2024 | CNY | 44.89 | 45.05 | 44.02 | 44.07 | 44.07 | -1.2 (-2.65%) | 16,104,788 |
| 3 Apr 2024 | CNY | 45.91 | 46.58 | 45.08 | 45.27 | 45.27 | -0.73 (-1.59%) | 14,613,981 |
| 2 Apr 2024 | CNY | 46.68 | 46.8 | 45.76 | 46 | 46 | -0.64 (-1.37%) | 13,053,611 |
| 1 Apr 2024 | CNY | 44.98 | 46.64 | 44.98 | 46.64 | 46.64 | +1.7 (+3.78%) | 21,003,760 |
| 29 Mar 2024 | CNY | 45.16 | 45.26 | 44.3 | 44.94 | 44.94 | -0.33 (-0.73%) | 10,494,301 |
| 28 Mar 2024 | CNY | 45.17 | 45.9 | 45 | 45.27 | 45.27 | -0.17 (-0.37%) | 18,415,991 |
| 27 Mar 2024 | CNY | 46.74 | 46.79 | 45.44 | 45.44 | 45.44 | -1.51 (-3.22%) | 16,721,170 |
| 26 Mar 2024 | CNY | 46.56 | 47.13 | 45.7 | 46.95 | 46.95 | +0.39 (+0.84%) | 20,766,685 |
| 25 Mar 2024 | CNY | 47.6 | 47.75 | 46.55 | 46.56 | 46.56 | -0.76 (-1.61%) | 17,010,851 |
| 22 Mar 2024 | CNY | 48.23 | 48.44 | 47.01 | 47.32 | 47.32 | -1.09 (-2.25%) | 17,780,055 |
| 21 Mar 2024 | CNY | 49.15 | 49.2 | 48.14 | 48.41 | 48.41 | -0.93 (-1.88%) | 19,599,891 |
| 20 Mar 2024 | CNY | 50.01 | 50.18 | 48.8 | 49.34 | 49.34 | -1.06 (-2.10%) | 21,424,271 |
| 19 Mar 2024 | CNY | 50 | 51.92 | 49.83 | 50.4 | 50.4 | -0.04 (-0.08%) | 24,866,353 |
| 18 Mar 2024 | CNY | 50.63 | 50.64 | 49.03 | 50.44 | 50.44 | -0.19 (-0.38%) | 26,975,397 |
| 15 Mar 2024 | CNY | 51.69 | 52.6 | 49.75 | 50.63 | 50.63 | -1.1 (-2.13%) | 20,969,502 |
| 14 Mar 2024 | CNY | 55.35 | 55.99 | 51.36 | 51.73 | 51.73 | -1.87 (-3.49%) | 23,852,597 |
| 13 Mar 2024 | CNY | 54.6 | 54.74 | 53.18 | 53.6 | 53.6 | -0.68 (-1.25%) | 14,867,521 |
| 12 Mar 2024 | CNY | 51.03 | 54.86 | 51.02 | 54.28 | 54.28 | +3.38 (+6.64%) | 25,619,169 |
| 11 Mar 2024 | CNY | 49.85 | 50.98 | 48.93 | 50.9 | 50.9 | +1 (+2.00%) | 16,361,384 |
| 8 Mar 2024 | CNY | 50.92 | 51.33 | 49.13 | 49.9 | 49.9 | -1.44 (-2.80%) | 19,609,342 |
| 7 Mar 2024 | CNY | 52.5 | 53.4 | 50.88 | 51.34 | 51.34 | -1.75 (-3.30%) | 14,373,951 |
| 6 Mar 2024 | CNY | 53.34 | 53.63 | 52.27 | 53.09 | 53.09 | -0.26 (-0.49%) | 9,258,589 |
| 5 Mar 2024 | CNY | 54.2 | 54.49 | 52.79 | 53.35 | 53.35 | -1.08 (-1.98%) | 15,998,365 |
| 4 Mar 2024 | CNY | 52.52 | 54.9 | 52.5 | 54.43 | 54.43 | +1.41 (+2.66%) | 15,801,261 |
| 1 Mar 2024 | CNY | 53.48 | 53.48 | 52.22 | 53.02 | 53.02 | -0.47 (-0.88%) | 11,289,479 |
| 29 Feb 2024 | CNY | 51.87 | 53.8 | 51.87 | 53.49 | 53.49 | +0.57 (+1.08%) | 13,326,857 |
| 28 Feb 2024 | CNY | 54.5 | 55.66 | 52.84 | 52.92 | 52.92 | -1.12 (-2.07%) | 19,246,136 |
| 27 Feb 2024 | CNY | 52.52 | 54.06 | 52.52 | 54.04 | 54.04 | +0.69 (+1.29%) | 11,015,748 |
