| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 46 | 46.42 | 43.8 | 45.5 | 45.5 | -0.66 (-1.43%) | 1,721,380 |
| 9 Apr 2024 | CNY | 44.29 | 46.18 | 43.86 | 46.16 | 46.16 | +1.87 (+4.22%) | 1,823,630 |
| 8 Apr 2024 | CNY | 45.02 | 45.78 | 43.58 | 44.29 | 44.29 | -0.9 (-1.99%) | 1,595,362 |
| 3 Apr 2024 | CNY | 47.65 | 47.99 | 44.77 | 45.19 | 45.19 | -2.78 (-5.80%) | 2,738,395 |
| 2 Apr 2024 | CNY | 49.52 | 50 | 47.7 | 47.97 | 47.97 | -1.42 (-2.88%) | 2,612,420 |
| 1 Apr 2024 | CNY | 49.3 | 50.28 | 48.55 | 49.39 | 49.39 | -0.06 (-0.12%) | 2,640,193 |
| 29 Mar 2024 | CNY | 46.76 | 49.45 | 46.19 | 49.45 | 49.45 | +2.39 (+5.08%) | 1,579,746 |
| 28 Mar 2024 | CNY | 45.8 | 48.2 | 44.9 | 47.06 | 47.06 | +1.25 (+2.73%) | 2,643,577 |
| 27 Mar 2024 | CNY | 45.13 | 47.51 | 44.14 | 45.81 | 45.81 | +0.53 (+1.17%) | 1,999,915 |
| 26 Mar 2024 | CNY | 46.36 | 46.85 | 44.11 | 45.28 | 45.28 | -1.65 (-3.52%) | 2,529,328 |
| 25 Mar 2024 | CNY | 46.75 | 48.57 | 46.09 | 46.93 | 46.93 | +0.08 (+0.17%) | 1,417,255 |
| 22 Mar 2024 | CNY | 47.3 | 47.97 | 46.85 | 46.85 | 46.85 | -0.48 (-1.01%) | 1,519,232 |
| 21 Mar 2024 | CNY | 49.7 | 49.82 | 47.01 | 47.33 | 47.33 | -2.05 (-4.15%) | 2,923,553 |
| 20 Mar 2024 | CNY | 49.4 | 49.8 | 48.75 | 49.38 | 49.38 | -0.62 (-1.24%) | 1,784,863 |
| 19 Mar 2024 | CNY | 49.73 | 50.55 | 48.76 | 50 | 50 | +0.63 (+1.28%) | 3,098,322 |
| 18 Mar 2024 | CNY | 48.54 | 49.8 | 48.02 | 49.37 | 49.37 | +0.81 (+1.67%) | 2,726,131 |
| 15 Mar 2024 | CNY | 48.38 | 48.56 | 47.5 | 48.56 | 48.56 | +0.26 (+0.54%) | 2,274,844 |
| 14 Mar 2024 | CNY | 48.97 | 50.17 | 48 | 48.3 | 48.3 | -1.66 (-3.32%) | 3,561,724 |
| 13 Mar 2024 | CNY | 50.8 | 51.38 | 49.41 | 49.96 | 49.96 | -1.13 (-2.21%) | 4,376,824 |
| 12 Mar 2024 | CNY | 53.35 | 53.56 | 50.77 | 51.09 | 51.09 | -4.01 (-7.28%) | 6,160,321 |
| 11 Mar 2024 | CNY | 52.89 | 59 | 51.3 | 55.1 | 55.1 | +5.54 (+11.18%) | 8,805,303 |
| 8 Mar 2024 | CNY | 41.34 | 49.56 | 41.3 | 49.56 | 49.56 | +8.26 (+20.00%) | 4,219,101 |
| 7 Mar 2024 | CNY | 42.69 | 42.93 | 41.3 | 41.3 | 41.3 | -1.63 (-3.80%) | 1,437,788 |
| 6 Mar 2024 | CNY | 41.4 | 43.71 | 40.7 | 42.93 | 42.93 | +1.25 (+3.00%) | 2,350,811 |
| 5 Mar 2024 | CNY | 43.8 | 43.8 | 40.8 | 41.68 | 41.68 | -1.97 (-4.51%) | 2,308,840 |
| 4 Mar 2024 | CNY | 42.2 | 43.74 | 40.67 | 43.65 | 43.65 | +1.97 (+4.73%) | 2,658,304 |
| 1 Mar 2024 | CNY | 38.9 | 42.61 | 38.9 | 41.68 | 41.68 | +2.42 (+6.16%) | 2,291,840 |
| 29 Feb 2024 | CNY | 37 | 39.48 | 36.99 | 39.26 | 39.26 | +1.62 (+4.30%) | 1,450,840 |
| 28 Feb 2024 | CNY | 43.08 | 43.08 | 37.62 | 37.64 | 37.64 | -3.65 (-8.84%) | 2,429,895 |
| 27 Feb 2024 | CNY | 39.34 | 41.58 | 39.02 | 41.29 | 41.29 | +1.43 (+3.59%) | 1,353,460 |
