| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 45.41 | 46.58 | 44.5 | 45.82 | 45.82 | +0.14 (+0.31%) | 2,149,881 |
| 17 Apr 2024 | CNY | 44.73 | 45.97 | 44.3 | 45.68 | 45.68 | +2.11 (+4.84%) | 2,440,724 |
| 16 Apr 2024 | CNY | 46.01 | 46.98 | 43.52 | 43.57 | 43.57 | -3.38 (-7.20%) | 3,406,386 |
| 15 Apr 2024 | CNY | 46.21 | 47.86 | 46.2 | 46.95 | 46.95 | +0.75 (+1.62%) | 2,479,073 |
| 12 Apr 2024 | CNY | 48.15 | 48.3 | 46.14 | 46.2 | 46.2 | -2 (-4.15%) | 2,176,300 |
| 11 Apr 2024 | CNY | 45.59 | 49.19 | 45.59 | 48.2 | 48.2 | +2.2 (+4.78%) | 3,620,337 |
| 10 Apr 2024 | CNY | 48.04 | 48.2 | 45.6 | 46 | 46 | -1.65 (-3.46%) | 2,246,529 |
| 9 Apr 2024 | CNY | 47.51 | 48.41 | 47.4 | 47.65 | 47.65 | +0.2 (+0.42%) | 1,529,010 |
| 8 Apr 2024 | CNY | 48.9 | 49.04 | 47.4 | 47.45 | 47.45 | -1.52 (-3.10%) | 2,122,321 |
| 3 Apr 2024 | CNY | 50.98 | 51.04 | 48.6 | 48.97 | 48.97 | -1.97 (-3.87%) | 3,159,100 |
| 2 Apr 2024 | CNY | 52.01 | 52.01 | 50.72 | 50.94 | 50.94 | -1.09 (-2.09%) | 1,834,075 |
| 1 Apr 2024 | CNY | 51.7 | 52.63 | 51.12 | 52.03 | 52.03 | +0.38 (+0.74%) | 1,937,868 |
| 29 Mar 2024 | CNY | 51.33 | 52.94 | 51 | 51.65 | 51.65 | +0.26 (+0.51%) | 1,195,800 |
| 28 Mar 2024 | CNY | 50 | 51.71 | 49.81 | 51.39 | 51.39 | +1.23 (+2.45%) | 2,674,879 |
| 27 Mar 2024 | CNY | 53.4 | 53.65 | 50.11 | 50.16 | 50.16 | -2.84 (-5.36%) | 3,626,555 |
| 26 Mar 2024 | CNY | 54.39 | 55.88 | 52.22 | 53 | 53 | -1.84 (-3.36%) | 4,597,409 |
| 25 Mar 2024 | CNY | 54 | 58.88 | 53.77 | 54.84 | 54.84 | +0.09 (+0.16%) | 6,014,245 |
| 22 Mar 2024 | CNY | 54.01 | 56.2 | 53.51 | 54.75 | 54.75 | +0.74 (+1.37%) | 4,183,897 |
| 21 Mar 2024 | CNY | 52.95 | 54.58 | 52.45 | 54.01 | 54.01 | +1.04 (+1.96%) | 3,292,447 |
| 20 Mar 2024 | CNY | 52.97 | 53.55 | 51.91 | 52.97 | 52.97 | +0.27 (+0.51%) | 3,242,067 |
| 19 Mar 2024 | CNY | 53.99 | 54.31 | 52.7 | 52.7 | 52.7 | -2.09 (-3.81%) | 3,891,774 |
| 18 Mar 2024 | CNY | 54.38 | 54.9 | 52.53 | 54.79 | 54.79 | +0.29 (+0.53%) | 4,969,716 |
| 15 Mar 2024 | CNY | 53.59 | 54.66 | 52.86 | 54.5 | 54.5 | +1.18 (+2.21%) | 3,272,891 |
| 14 Mar 2024 | CNY | 54.06 | 54.26 | 52.79 | 53.32 | 53.32 | -0.65 (-1.20%) | 2,661,006 |
| 13 Mar 2024 | CNY | 52.95 | 55.57 | 52.89 | 53.97 | 53.97 | +1.03 (+1.95%) | 4,726,583 |
| 12 Mar 2024 | CNY | 52.5 | 53.3 | 51.8 | 52.94 | 52.94 | +0.69 (+1.32%) | 4,196,605 |
| 11 Mar 2024 | CNY | 49.1 | 52.44 | 49.02 | 52.25 | 52.25 | +3.15 (+6.42%) | 6,399,050 |
| 8 Mar 2024 | CNY | 48.78 | 49.52 | 47.07 | 49.1 | 49.1 | +0.81 (+1.68%) | 4,638,371 |
| 7 Mar 2024 | CNY | 48.79 | 50.18 | 47.75 | 48.29 | 48.29 | -0.46 (-0.94%) | 3,072,536 |
| 6 Mar 2024 | CNY | 48.81 | 50 | 48.24 | 48.75 | 48.75 | -0.65 (-1.32%) | 3,233,035 |
