| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 41.75 | 41.8 | 40.81 | 41.14 | 41.14 | -0.68 (-1.63%) | 1,474,127 |
| 1 Apr 2024 | CNY | 40.93 | 41.89 | 40.93 | 41.82 | 41.82 | +1.01 (+2.47%) | 1,930,265 |
| 29 Mar 2024 | CNY | 40.79 | 41.25 | 40.02 | 40.81 | 40.81 | -0.05 (-0.12%) | 767,700 |
| 28 Mar 2024 | CNY | 39.96 | 41.5 | 39.61 | 40.86 | 40.86 | +0.91 (+2.28%) | 1,727,300 |
| 27 Mar 2024 | CNY | 41.62 | 42 | 39.93 | 39.95 | 39.95 | -1.67 (-4.01%) | 2,168,696 |
| 26 Mar 2024 | CNY | 42.3 | 42.63 | 41.09 | 41.62 | 41.62 | -0.77 (-1.82%) | 2,096,450 |
| 25 Mar 2024 | CNY | 44.39 | 44.81 | 42.24 | 42.39 | 42.39 | -1.92 (-4.33%) | 2,228,533 |
| 22 Mar 2024 | CNY | 46 | 46.97 | 43.98 | 44.31 | 44.31 | -1.89 (-4.09%) | 2,821,050 |
| 21 Mar 2024 | CNY | 46.99 | 47.2 | 45.38 | 46.2 | 46.2 | -0.69 (-1.47%) | 2,271,017 |
| 20 Mar 2024 | CNY | 46.68 | 47.69 | 46.29 | 46.89 | 46.89 | -0.01 (-0.02%) | 1,782,553 |
| 19 Mar 2024 | CNY | 47.49 | 48.15 | 46.81 | 46.9 | 46.9 | -0.81 (-1.70%) | 1,472,093 |
| 18 Mar 2024 | CNY | 46.26 | 47.88 | 46.19 | 47.71 | 47.71 | +1.45 (+3.13%) | 2,124,413 |
| 15 Mar 2024 | CNY | 46.94 | 48.19 | 45.2 | 46.26 | 46.26 | -1.08 (-2.28%) | 2,890,564 |
| 14 Mar 2024 | CNY | 52.5 | 52.6 | 46.56 | 47.34 | 47.34 | +1.71 (+3.75%) | 4,822,708 |
| 13 Mar 2024 | CNY | 45.17 | 46.21 | 44.9 | 45.63 | 45.63 | +0.23 (+0.51%) | 1,628,500 |
| 12 Mar 2024 | CNY | 44.97 | 46.21 | 44.95 | 45.4 | 45.4 | +0.48 (+1.07%) | 1,795,250 |
| 11 Mar 2024 | CNY | 42.5 | 45.15 | 41.98 | 44.92 | 44.92 | +2.66 (+6.29%) | 2,310,314 |
| 8 Mar 2024 | CNY | 41.94 | 42.69 | 41.36 | 42.26 | 42.26 | +0.33 (+0.79%) | 1,338,550 |
| 7 Mar 2024 | CNY | 42.8 | 44 | 41.93 | 41.93 | 41.93 | -1.57 (-3.61%) | 1,496,050 |
| 6 Mar 2024 | CNY | 43.83 | 44.35 | 42.59 | 43.5 | 43.5 | -0.5 (-1.14%) | 1,398,950 |
| 5 Mar 2024 | CNY | 45.25 | 45.45 | 43.61 | 44 | 44 | -1.6 (-3.51%) | 1,925,187 |
| 4 Mar 2024 | CNY | 44.5 | 47.23 | 44.32 | 45.6 | 45.6 | +1.1 (+2.47%) | 2,358,051 |
| 1 Mar 2024 | CNY | 44.58 | 45 | 43.8 | 44.5 | 44.5 | -0.08 (-0.18%) | 1,996,950 |
| 29 Feb 2024 | CNY | 43.2 | 44.9 | 42.68 | 44.58 | 44.58 | +1.35 (+3.12%) | 2,039,700 |
| 28 Feb 2024 | CNY | 45.44 | 48.25 | 43.18 | 43.23 | 43.23 | -1.97 (-4.36%) | 3,362,910 |
| 27 Feb 2024 | CNY | 44.06 | 45.22 | 43.3 | 45.2 | 45.2 | +1.08 (+2.45%) | 1,541,900 |
| 26 Feb 2024 | CNY | 43.28 | 44.73 | 43.18 | 44.12 | 44.12 | +0.97 (+2.25%) | 1,714,313 |
| 23 Feb 2024 | CNY | 42.77 | 43.18 | 41.9 | 43.15 | 43.15 | +0.42 (+0.98%) | 1,402,600 |
| 22 Feb 2024 | CNY | 42.44 | 42.95 | 41.89 | 42.73 | 42.73 | +0.12 (+0.28%) | 1,405,235 |
| 21 Feb 2024 | CNY | 41.6 | 43.88 | 41.3 | 42.61 | 42.61 | +0.43 (+1.02%) | 1,710,747 |
