| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 46.49 | 46.99 | 45.52 | 45.8 | 45.8 | -1.54 (-3.25%) | 849,921 |
| 1 Apr 2024 | CNY | 44.12 | 47.35 | 43.78 | 47.34 | 47.34 | +1.71 (+3.75%) | 1,791,180 |
| 29 Mar 2024 | CNY | 44.66 | 45.63 | 44.51 | 45.63 | 45.63 | +1.16 (+2.61%) | 439,900 |
| 28 Mar 2024 | CNY | 43.3 | 44.99 | 43.08 | 44.47 | 44.47 | +1.17 (+2.70%) | 627,000 |
| 27 Mar 2024 | CNY | 45.43 | 45.43 | 43.22 | 43.3 | 43.3 | -2.68 (-5.83%) | 767,300 |
| 26 Mar 2024 | CNY | 43.75 | 45.98 | 43.71 | 45.98 | 45.98 | +2.34 (+5.36%) | 624,912 |
| 25 Mar 2024 | CNY | 44.4 | 44.98 | 43.64 | 43.64 | 43.64 | -0.71 (-1.60%) | 447,300 |
| 22 Mar 2024 | CNY | 45.4 | 45.4 | 43.89 | 44.35 | 44.35 | -1.06 (-2.33%) | 425,600 |
| 21 Mar 2024 | CNY | 45.28 | 45.48 | 44.78 | 45.41 | 45.41 | +0.31 (+0.69%) | 315,300 |
| 20 Mar 2024 | CNY | 44.48 | 45.47 | 44.48 | 45.1 | 45.1 | +0.51 (+1.14%) | 319,600 |
| 19 Mar 2024 | CNY | 44.5 | 45.3 | 44.41 | 44.59 | 44.59 | +0.11 (+0.25%) | 330,088 |
| 18 Mar 2024 | CNY | 43.75 | 44.66 | 43.7 | 44.48 | 44.48 | +0.78 (+1.78%) | 399,800 |
| 15 Mar 2024 | CNY | 42.79 | 43.74 | 42.52 | 43.7 | 43.7 | +0.86 (+2.01%) | 357,800 |
| 14 Mar 2024 | CNY | 43.22 | 43.4 | 42 | 42.84 | 42.84 | -0.61 (-1.40%) | 431,500 |
| 13 Mar 2024 | CNY | 42.99 | 43.8 | 42.71 | 43.45 | 43.45 | +0.15 (+0.35%) | 520,400 |
| 12 Mar 2024 | CNY | 41.96 | 43.45 | 41.6 | 43.3 | 43.3 | +1.77 (+4.26%) | 572,400 |
| 11 Mar 2024 | CNY | 40.7 | 41.78 | 40.64 | 41.53 | 41.53 | +0.49 (+1.19%) | 415,300 |
| 8 Mar 2024 | CNY | 39.98 | 41.25 | 39.85 | 41.04 | 41.04 | +1.22 (+3.06%) | 536,865 |
| 7 Mar 2024 | CNY | 40.25 | 41.18 | 39.76 | 39.82 | 39.82 | -0.43 (-1.07%) | 471,465 |
| 6 Mar 2024 | CNY | 39.75 | 40.89 | 39.75 | 40.25 | 40.25 | +0.01 (+0.02%) | 580,265 |
| 5 Mar 2024 | CNY | 41.18 | 41.24 | 40.12 | 40.24 | 40.24 | -1.18 (-2.85%) | 399,577 |
| 4 Mar 2024 | CNY | 42.46 | 43.25 | 40.63 | 41.42 | 41.42 | -1.13 (-2.66%) | 585,800 |
| 1 Mar 2024 | CNY | 41.45 | 42.87 | 41.45 | 42.55 | 42.55 | +1.14 (+2.75%) | 651,277 |
| 29 Feb 2024 | CNY | 39.4 | 41.69 | 39.21 | 41.41 | 41.41 | +1.66 (+4.18%) | 606,000 |
| 28 Feb 2024 | CNY | 43.89 | 44.17 | 39.7 | 39.75 | 39.75 | -4.24 (-9.64%) | 964,300 |
| 27 Feb 2024 | CNY | 42.18 | 44 | 41.31 | 43.99 | 43.99 | +1.8 (+4.27%) | 581,031 |
| 26 Feb 2024 | CNY | 42.17 | 43.5 | 41.74 | 42.19 | 42.19 | +0.03 (+0.07%) | 483,400 |
| 23 Feb 2024 | CNY | 40.94 | 42.25 | 39.72 | 42.16 | 42.16 | +1.81 (+4.49%) | 655,772 |
| 22 Feb 2024 | CNY | 39.1 | 40.46 | 39.1 | 40.35 | 40.35 | +0.75 (+1.89%) | 381,813 |
| 21 Feb 2024 | CNY | 38.25 | 40.9 | 38.03 | 39.6 | 39.6 | +0.8 (+2.06%) | 706,654 |
