| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 47.7 | 48.2 | 45.81 | 45.98 | 45.98 | -2.53 (-5.22%) | 11,217,774 |
| 2 Apr 2024 | CNY | 50.05 | 50.5 | 47.9 | 48.51 | 48.51 | -2.23 (-4.39%) | 13,476,685 |
| 1 Apr 2024 | CNY | 49.99 | 51.88 | 49.55 | 50.74 | 50.74 | +1.39 (+2.82%) | 13,525,094 |
| 29 Mar 2024 | CNY | 49.2 | 50.49 | 47.99 | 49.35 | 49.35 | -0.17 (-0.34%) | 7,549,262 |
| 28 Mar 2024 | CNY | 49.04 | 50.98 | 48.18 | 49.52 | 49.52 | +0.9 (+1.85%) | 15,525,775 |
| 27 Mar 2024 | CNY | 51.91 | 52.55 | 48.52 | 48.62 | 48.62 | -3.29 (-6.34%) | 18,915,161 |
| 26 Mar 2024 | CNY | 55.65 | 57.78 | 49 | 51.91 | 51.91 | -4.34 (-7.72%) | 25,464,923 |
| 25 Mar 2024 | CNY | 56.56 | 60.5 | 55.5 | 56.25 | 56.25 | -1.64 (-2.83%) | 20,735,034 |
| 22 Mar 2024 | CNY | 56.32 | 59 | 55.7 | 57.89 | 57.89 | +0.63 (+1.10%) | 22,126,439 |
| 21 Mar 2024 | CNY | 55.5 | 60.54 | 55.19 | 57.26 | 57.26 | +0.86 (+1.52%) | 27,181,706 |
| 20 Mar 2024 | CNY | 57.43 | 58.89 | 55.2 | 56.4 | 56.4 | -1.17 (-2.03%) | 25,111,443 |
| 19 Mar 2024 | CNY | 52.89 | 61.66 | 51.89 | 57.57 | 57.57 | +3.63 (+6.73%) | 38,255,246 |
| 18 Mar 2024 | CNY | 50.89 | 55.62 | 50.35 | 53.94 | 53.94 | +2.91 (+5.70%) | 29,814,030 |
| 15 Mar 2024 | CNY | 47.85 | 51.79 | 47.3 | 51.03 | 51.03 | +2.76 (+5.72%) | 23,607,535 |
| 14 Mar 2024 | CNY | 47.6 | 49.77 | 47.33 | 48.27 | 48.27 | -0.53 (-1.09%) | 13,579,740 |
| 13 Mar 2024 | CNY | 50.61 | 50.88 | 48.67 | 48.8 | 48.8 | -0.98 (-1.97%) | 15,806,851 |
| 12 Mar 2024 | CNY | 50.48 | 51.71 | 48.95 | 49.78 | 49.78 | -1.31 (-2.56%) | 17,931,619 |
| 11 Mar 2024 | CNY | 48.5 | 51.36 | 47.88 | 51.09 | 51.09 | +0.65 (+1.29%) | 20,060,749 |
| 8 Mar 2024 | CNY | 49.5 | 50.85 | 48.09 | 50.44 | 50.44 | +2.42 (+5.04%) | 23,000,978 |
| 7 Mar 2024 | CNY | 49.66 | 51.35 | 47.99 | 48.02 | 48.02 | -2.59 (-5.12%) | 22,715,398 |
| 6 Mar 2024 | CNY | 51.01 | 51.74 | 48.7 | 50.61 | 50.61 | -0.16 (-0.32%) | 28,028,212 |
| 5 Mar 2024 | CNY | 47.4 | 55.89 | 47.02 | 50.77 | 50.77 | +3.24 (+6.82%) | 41,993,074 |
| 4 Mar 2024 | CNY | 48.48 | 48.9 | 46 | 47.53 | 47.53 | +1.13 (+2.44%) | 26,736,341 |
| 1 Mar 2024 | CNY | 43.68 | 47.2 | 43.68 | 46.4 | 46.4 | +3.1 (+7.16%) | 25,630,777 |
| 29 Feb 2024 | CNY | 40.77 | 43.87 | 40.77 | 43.3 | 43.3 | +2.09 (+5.07%) | 14,924,882 |
| 28 Feb 2024 | CNY | 45.1 | 45.85 | 41.03 | 41.21 | 41.21 | -4.38 (-9.61%) | 21,682,905 |
| 27 Feb 2024 | CNY | 43.05 | 45.97 | 42.8 | 45.59 | 45.59 | +1.89 (+4.32%) | 22,413,176 |
| 26 Feb 2024 | CNY | 42.3 | 45 | 42.01 | 43.7 | 43.7 | +0.48 (+1.11%) | 17,773,115 |
| 23 Feb 2024 | CNY | 44.04 | 45.4 | 42.61 | 43.22 | 43.22 | +0.12 (+0.28%) | 21,185,091 |
| 22 Feb 2024 | CNY | 42.8 | 43.88 | 42 | 43.1 | 43.1 | +1.66 (+4.01%) | 19,372,651 |
