| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 43.67 | 44 | 41.1 | 41.27 | 41.27 | -2.4 (-5.50%) | 1,704,176 |
| 15 Apr 2024 | CNY | 43.96 | 45.39 | 43 | 43.67 | 43.67 | -0.45 (-1.02%) | 1,709,772 |
| 12 Apr 2024 | CNY | 44.74 | 45.46 | 43.99 | 44.12 | 44.12 | -0.54 (-1.21%) | 1,147,082 |
| 11 Apr 2024 | CNY | 45 | 45.99 | 44.64 | 44.66 | 44.66 | -0.64 (-1.41%) | 1,569,715 |
| 10 Apr 2024 | CNY | 47.62 | 47.85 | 44.85 | 45.3 | 45.3 | -1.88 (-3.98%) | 1,907,000 |
| 9 Apr 2024 | CNY | 46 | 47.54 | 46 | 47.18 | 47.18 | +1.18 (+2.57%) | 1,599,041 |
| 8 Apr 2024 | CNY | 47.1 | 47.33 | 46 | 46 | 46 | -1.36 (-2.87%) | 1,600,802 |
| 3 Apr 2024 | CNY | 49.07 | 49.5 | 47.23 | 47.36 | 47.36 | -2.44 (-4.90%) | 2,818,800 |
| 2 Apr 2024 | CNY | 51.65 | 52 | 49.68 | 49.8 | 49.8 | +0.13 (+0.26%) | 3,504,894 |
| 1 Apr 2024 | CNY | 48.48 | 49.93 | 48 | 49.67 | 49.67 | +1.19 (+2.45%) | 1,667,100 |
| 29 Mar 2024 | CNY | 47.37 | 49.86 | 47.37 | 48.48 | 48.48 | +0.93 (+1.96%) | 1,607,700 |
| 28 Mar 2024 | CNY | 47.3 | 48.7 | 47.04 | 47.55 | 47.55 | +0.27 (+0.57%) | 1,865,106 |
| 27 Mar 2024 | CNY | 50.7 | 50.9 | 47.2 | 47.28 | 47.28 | -3.5 (-6.89%) | 2,386,400 |
| 26 Mar 2024 | CNY | 50.41 | 51.09 | 49.26 | 50.78 | 50.78 | +0.51 (+1.01%) | 2,445,806 |
| 25 Mar 2024 | CNY | 52.48 | 52.51 | 50.19 | 50.27 | 50.27 | -2.12 (-4.05%) | 2,149,082 |
| 22 Mar 2024 | CNY | 53.9 | 53.9 | 51.84 | 52.39 | 52.39 | -1.81 (-3.34%) | 2,771,641 |
| 21 Mar 2024 | CNY | 53.38 | 54.7 | 52.19 | 54.2 | 54.2 | +0.8 (+1.50%) | 3,658,700 |
| 20 Mar 2024 | CNY | 53.7 | 53.98 | 52.8 | 53.4 | 53.4 | -0.17 (-0.32%) | 2,149,380 |
| 19 Mar 2024 | CNY | 54.58 | 55.98 | 53.36 | 53.57 | 53.57 | -1.81 (-3.27%) | 2,943,616 |
| 18 Mar 2024 | CNY | 55 | 56.49 | 54.54 | 55.38 | 55.38 | -0.49 (-0.88%) | 3,759,773 |
| 15 Mar 2024 | CNY | 57.7 | 60 | 55.57 | 55.87 | 55.87 | -0.4 (-0.71%) | 5,829,438 |
| 14 Mar 2024 | CNY | 54.81 | 56.28 | 53.41 | 56.27 | 56.27 | +1.24 (+2.25%) | 3,718,889 |
| 13 Mar 2024 | CNY | 52.69 | 56.55 | 52.1 | 55.03 | 55.03 | +1.86 (+3.50%) | 6,001,940 |
| 12 Mar 2024 | CNY | 52.79 | 56.7 | 52.49 | 53.17 | 53.17 | +0.38 (+0.72%) | 5,983,405 |
| 11 Mar 2024 | CNY | 49.69 | 52.9 | 48.55 | 52.79 | 52.79 | +4.59 (+9.52%) | 6,977,958 |
| 8 Mar 2024 | CNY | 46 | 48.45 | 46 | 48.2 | 48.2 | +2.22 (+4.83%) | 4,849,880 |
| 7 Mar 2024 | CNY | 47.03 | 47.93 | 45.73 | 45.98 | 45.98 | -2.91 (-5.95%) | 5,380,770 |
| 6 Mar 2024 | CNY | 43.06 | 50.52 | 43.06 | 48.89 | 48.89 | +5.39 (+12.39%) | 8,710,495 |
| 5 Mar 2024 | CNY | 44.53 | 44.59 | 43.09 | 43.5 | 43.5 | -0.76 (-1.72%) | 1,657,677 |
| 4 Mar 2024 | CNY | 45 | 45.58 | 44.12 | 44.26 | 44.26 | -0.59 (-1.32%) | 1,807,885 |
