| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 51.39 | 51.79 | 50.01 | 50.02 | 50.02 | -1.73 (-3.34%) | 2,544,661 |
| 3 Apr 2024 | CNY | 53.52 | 54.29 | 50.8 | 51.75 | 51.75 | -2.6 (-4.78%) | 4,003,335 |
| 2 Apr 2024 | CNY | 55.99 | 56.09 | 53.66 | 54.35 | 54.35 | -1.87 (-3.33%) | 4,395,432 |
| 1 Apr 2024 | CNY | 55.35 | 56.5 | 54.63 | 56.22 | 56.22 | +0.87 (+1.57%) | 3,925,935 |
| 29 Mar 2024 | CNY | 54.65 | 56.59 | 54.57 | 55.35 | 55.35 | -0.43 (-0.77%) | 3,279,594 |
| 28 Mar 2024 | CNY | 53.18 | 56.86 | 53.13 | 55.78 | 55.78 | +2.59 (+4.87%) | 6,497,260 |
| 27 Mar 2024 | CNY | 56.76 | 57.38 | 53.17 | 53.19 | 53.19 | -3.84 (-6.73%) | 6,422,494 |
| 26 Mar 2024 | CNY | 60.34 | 61.66 | 57 | 57.03 | 57.03 | -4.96 (-8.00%) | 8,842,147 |
| 25 Mar 2024 | CNY | 66.11 | 67.4 | 61.88 | 61.99 | 61.99 | -8.91 (-12.57%) | 13,572,087 |
| 22 Mar 2024 | CNY | 63.7 | 72.83 | 63.7 | 70.9 | 70.9 | +10.21 (+16.82%) | 17,415,689 |
| 21 Mar 2024 | CNY | 64 | 65.87 | 60.52 | 60.69 | 60.69 | +0.29 (+0.48%) | 13,768,053 |
| 20 Mar 2024 | CNY | 53.26 | 63.5 | 53.16 | 60.4 | 60.4 | +6.31 (+11.67%) | 11,303,389 |
| 19 Mar 2024 | CNY | 53.37 | 55.17 | 52.81 | 54.09 | 54.09 | +0.39 (+0.73%) | 4,615,600 |
| 18 Mar 2024 | CNY | 53 | 53.8 | 52.6 | 53.7 | 53.7 | +0.94 (+1.78%) | 3,203,147 |
| 15 Mar 2024 | CNY | 51.88 | 52.85 | 51.2 | 52.76 | 52.76 | +0.85 (+1.64%) | 2,423,004 |
| 14 Mar 2024 | CNY | 51.88 | 52.85 | 50.87 | 51.91 | 51.91 | -0.83 (-1.57%) | 2,763,122 |
| 13 Mar 2024 | CNY | 53.4 | 53.79 | 52.25 | 52.74 | 52.74 | -0.03 (-0.06%) | 3,787,063 |
| 12 Mar 2024 | CNY | 53.35 | 53.77 | 52 | 52.77 | 52.77 | -0.53 (-0.99%) | 3,051,789 |
| 11 Mar 2024 | CNY | 51.51 | 53.44 | 50.77 | 53.3 | 53.3 | +1.1 (+2.11%) | 3,929,733 |
| 8 Mar 2024 | CNY | 50.37 | 52.5 | 49.7 | 52.2 | 52.2 | +1.92 (+3.82%) | 3,578,917 |
| 7 Mar 2024 | CNY | 53.51 | 53.51 | 50.01 | 50.28 | 50.28 | -2.88 (-5.42%) | 4,516,892 |
| 6 Mar 2024 | CNY | 52 | 53.7 | 51.8 | 53.16 | 53.16 | +0.3 (+0.57%) | 4,312,746 |
| 5 Mar 2024 | CNY | 53.9 | 54.71 | 52.58 | 52.86 | 52.86 | -2.85 (-5.12%) | 6,547,922 |
| 4 Mar 2024 | CNY | 54 | 57 | 52.11 | 55.71 | 55.71 | +3.51 (+6.72%) | 8,785,210 |
| 1 Mar 2024 | CNY | 50 | 52.2 | 49.7 | 52.2 | 52.2 | +1.9 (+3.78%) | 5,954,447 |
| 29 Feb 2024 | CNY | 46.15 | 51 | 46.15 | 50.3 | 50.3 | +2.86 (+6.03%) | 5,026,196 |
| 28 Feb 2024 | CNY | 52.61 | 54.49 | 46.89 | 47.44 | 47.44 | -5.77 (-10.84%) | 7,464,764 |
| 27 Feb 2024 | CNY | 48.54 | 55.28 | 48.05 | 53.21 | 53.21 | +3.79 (+7.67%) | 6,638,001 |
| 26 Feb 2024 | CNY | 46.91 | 50.51 | 46.52 | 49.42 | 49.42 | +1.36 (+2.83%) | 5,841,498 |
| 23 Feb 2024 | CNY | 46.94 | 49.19 | 45.85 | 48.06 | 48.06 | +2.14 (+4.66%) | 5,428,774 |
