| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 41.57 | 42.4 | 40.7 | 40.82 | 40.82 | -0.71 (-1.71%) | 5,791,900 |
| 11 Apr 2024 | CNY | 41.86 | 42.33 | 40.4 | 41.53 | 41.53 | -0.39 (-0.93%) | 6,571,860 |
| 10 Apr 2024 | CNY | 42.88 | 42.96 | 41.55 | 41.92 | 41.92 | -1.12 (-2.60%) | 5,501,080 |
| 9 Apr 2024 | CNY | 43.3 | 43.5 | 42.75 | 43.04 | 43.04 | +0.04 (+0.09%) | 4,658,050 |
| 8 Apr 2024 | CNY | 43.61 | 43.9 | 42.8 | 43 | 43 | -1.1 (-2.49%) | 6,275,890 |
| 3 Apr 2024 | CNY | 43.72 | 44.35 | 43.43 | 44.1 | 44.1 | +0.23 (+0.52%) | 8,026,220 |
| 2 Apr 2024 | CNY | 44.52 | 44.52 | 43.45 | 43.87 | 43.87 | -0.65 (-1.46%) | 6,287,710 |
| 1 Apr 2024 | CNY | 44.5 | 44.85 | 44.14 | 44.52 | 44.52 | +0.79 (+1.81%) | 6,831,170 |
| 29 Mar 2024 | CNY | 43.5 | 43.87 | 42.72 | 43.73 | 43.73 | -0.03 (-0.07%) | 6,587,530 |
| 28 Mar 2024 | CNY | 43.29 | 44.48 | 43 | 43.76 | 43.76 | +0.69 (+1.60%) | 8,175,180 |
| 27 Mar 2024 | CNY | 45.48 | 45.48 | 43.01 | 43.07 | 43.07 | -2.24 (-4.94%) | 8,738,350 |
| 26 Mar 2024 | CNY | 46.3 | 46.71 | 45.16 | 45.31 | 45.31 | -0.91 (-1.97%) | 8,182,360 |
| 25 Mar 2024 | CNY | 47.48 | 47.85 | 46.01 | 46.22 | 46.22 | -2.05 (-4.25%) | 10,451,110 |
| 22 Mar 2024 | CNY | 49.71 | 49.9 | 47.9 | 48.27 | 48.27 | -1.3 (-2.62%) | 11,123,360 |
| 21 Mar 2024 | CNY | 48.83 | 51.8 | 48.76 | 49.57 | 49.57 | +1.21 (+2.50%) | 20,357,750 |
| 20 Mar 2024 | CNY | 48.41 | 48.9 | 47.85 | 48.36 | 48.36 | -0.14 (-0.29%) | 9,235,710 |
| 19 Mar 2024 | CNY | 49.75 | 49.86 | 48.28 | 48.5 | 48.5 | -1.59 (-3.17%) | 10,616,730 |
| 18 Mar 2024 | CNY | 48.52 | 50.8 | 48.35 | 50.09 | 50.09 | +2.01 (+4.18%) | 16,147,760 |
| 15 Mar 2024 | CNY | 47.48 | 48.16 | 47 | 48.08 | 48.08 | +0.18 (+0.38%) | 6,871,270 |
| 14 Mar 2024 | CNY | 48.34 | 48.95 | 47.38 | 47.9 | 47.9 | -0.84 (-1.72%) | 7,668,540 |
| 13 Mar 2024 | CNY | 49.41 | 49.53 | 48.25 | 48.74 | 48.74 | -0.64 (-1.30%) | 9,193,650 |
| 12 Mar 2024 | CNY | 48.9 | 49.96 | 48.66 | 49.38 | 49.38 | +0.66 (+1.35%) | 9,072,840 |
| 11 Mar 2024 | CNY | 48.65 | 48.75 | 47.91 | 48.72 | 48.72 | +0.5 (+1.04%) | 7,769,250 |
| 8 Mar 2024 | CNY | 48.1 | 48.57 | 47.29 | 48.22 | 48.22 | +0.21 (+0.44%) | 7,340,460 |
| 7 Mar 2024 | CNY | 49.1 | 49.81 | 48.01 | 48.01 | 48.01 | -1.6 (-3.23%) | 9,883,500 |
| 6 Mar 2024 | CNY | 49.2 | 50.77 | 48.66 | 49.61 | 49.61 | +0.21 (+0.43%) | 9,467,390 |
| 5 Mar 2024 | CNY | 49.73 | 50.3 | 48.98 | 49.4 | 49.4 | -0.62 (-1.24%) | 9,468,200 |
| 4 Mar 2024 | CNY | 50 | 50.39 | 48.9 | 50.02 | 50.02 | -0.93 (-1.83%) | 12,291,190 |
| 1 Mar 2024 | CNY | 49.15 | 52.2 | 48.44 | 50.95 | 50.95 | +1.45 (+2.93%) | 16,463,120 |
| 29 Feb 2024 | CNY | 47.12 | 49.58 | 46.81 | 49.5 | 49.5 | +2.3 (+4.87%) | 18,018,270 |
