| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 47.99 | 48.28 | 46.9 | 46.9 | 46.9 | -0.92 (-1.92%) | 9,773,770 |
| 11 Apr 2024 | CNY | 48.5 | 49.58 | 47.79 | 47.82 | 47.82 | -1.2 (-2.45%) | 12,391,270 |
| 10 Apr 2024 | CNY | 51.5 | 51.6 | 48.7 | 49.02 | 49.02 | -2.43 (-4.72%) | 14,503,190 |
| 9 Apr 2024 | CNY | 51.38 | 52.14 | 50.97 | 51.45 | 51.45 | +0.22 (+0.43%) | 9,046,040 |
| 8 Apr 2024 | CNY | 50.71 | 52.68 | 50.02 | 51.23 | 51.23 | +0.5 (+0.99%) | 11,742,080 |
| 3 Apr 2024 | CNY | 51.98 | 51.99 | 50.43 | 50.73 | 50.73 | -1.21 (-2.33%) | 8,739,980 |
| 2 Apr 2024 | CNY | 53 | 53 | 51.41 | 51.94 | 51.94 | -1.01 (-1.91%) | 11,129,690 |
| 1 Apr 2024 | CNY | 50.95 | 53.08 | 50.95 | 52.95 | 52.95 | +1.68 (+3.28%) | 13,203,530 |
| 29 Mar 2024 | CNY | 51.45 | 52.5 | 50.46 | 51.27 | 51.27 | -0.41 (-0.79%) | 11,266,700 |
| 28 Mar 2024 | CNY | 50 | 52.8 | 49.99 | 51.68 | 51.68 | +1.16 (+2.30%) | 17,918,670 |
| 27 Mar 2024 | CNY | 53.51 | 53.7 | 50.52 | 50.52 | 50.52 | -3.76 (-6.93%) | 18,060,740 |
| 26 Mar 2024 | CNY | 54.35 | 55.26 | 53.3 | 54.28 | 54.28 | -0.37 (-0.68%) | 17,130,730 |
| 25 Mar 2024 | CNY | 58 | 58.48 | 54.54 | 54.65 | 54.65 | -2.85 (-4.96%) | 24,284,960 |
| 22 Mar 2024 | CNY | 61.01 | 61.25 | 57.47 | 57.5 | 57.5 | -4.31 (-6.97%) | 29,771,520 |
| 21 Mar 2024 | CNY | 64 | 64.13 | 61.67 | 61.81 | 61.81 | -2.19 (-3.42%) | 25,274,080 |
| 20 Mar 2024 | CNY | 63.49 | 64.13 | 62 | 64 | 64 | -2.04 (-3.09%) | 33,823,560 |
| 19 Mar 2024 | CNY | 62.88 | 67.08 | 61.75 | 66.04 | 66.04 | +2.9 (+4.59%) | 37,320,910 |
| 18 Mar 2024 | CNY | 63.8 | 63.88 | 61.84 | 63.14 | 63.14 | -0.12 (-0.19%) | 27,680,370 |
| 15 Mar 2024 | CNY | 60.5 | 63.35 | 59.04 | 63.26 | 63.26 | +2.53 (+4.17%) | 20,986,830 |
| 14 Mar 2024 | CNY | 61.75 | 62.74 | 59.8 | 60.73 | 60.73 | -0.89 (-1.44%) | 13,642,910 |
| 13 Mar 2024 | CNY | 62.74 | 62.89 | 61.27 | 61.62 | 61.62 | -0.63 (-1.01%) | 13,951,720 |
| 12 Mar 2024 | CNY | 61 | 62.58 | 60.94 | 62.25 | 62.25 | +1.39 (+2.28%) | 15,723,910 |
| 11 Mar 2024 | CNY | 59.23 | 60.88 | 58.8 | 60.86 | 60.86 | +0.54 (+0.90%) | 13,085,480 |
| 8 Mar 2024 | CNY | 59.85 | 60.54 | 58.45 | 60.32 | 60.32 | +1.24 (+2.10%) | 13,126,240 |
| 7 Mar 2024 | CNY | 63.15 | 63.45 | 59.01 | 59.08 | 59.08 | -2.81 (-4.54%) | 18,405,630 |
| 6 Mar 2024 | CNY | 60.91 | 63.2 | 60.72 | 61.89 | 61.89 | +0.44 (+0.72%) | 14,618,800 |
| 5 Mar 2024 | CNY | 62.41 | 62.85 | 60.64 | 61.45 | 61.45 | -1.96 (-3.09%) | 18,639,450 |
| 4 Mar 2024 | CNY | 64.69 | 65.45 | 62.03 | 63.41 | 63.41 | +0.63 (+1.00%) | 22,411,910 |
| 1 Mar 2024 | CNY | 60.88 | 63 | 60.4 | 62.78 | 62.78 | +2.12 (+3.49%) | 20,555,690 |
| 29 Feb 2024 | CNY | 57 | 61.4 | 56.91 | 60.66 | 60.66 | +3.03 (+5.26%) | 20,020,210 |
