| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 43.4 | 44.56 | 43.21 | 43.34 | 43.34 | -0.06 (-0.14%) | 37,643,260 |
| 11 Apr 2024 | CNY | 44.03 | 45.07 | 42.66 | 43.4 | 43.4 | -1.04 (-2.34%) | 50,945,060 |
| 10 Apr 2024 | CNY | 44.98 | 46.17 | 44 | 44.44 | 44.44 | -0.58 (-1.29%) | 42,915,800 |
| 9 Apr 2024 | CNY | 45.6 | 46.19 | 43.5 | 45.02 | 45.02 | -1.14 (-2.47%) | 51,736,030 |
| 8 Apr 2024 | CNY | 45.11 | 47.64 | 44.87 | 46.16 | 46.16 | +1.65 (+3.71%) | 64,955,430 |
| 3 Apr 2024 | CNY | 45.5 | 45.8 | 43.77 | 44.51 | 44.51 | -1.13 (-2.48%) | 38,220,980 |
| 2 Apr 2024 | CNY | 47.17 | 47.38 | 45.33 | 45.64 | 45.64 | -1.91 (-4.02%) | 45,280,100 |
| 1 Apr 2024 | CNY | 47.01 | 47.88 | 46.59 | 47.55 | 47.55 | +1.07 (+2.30%) | 43,605,980 |
| 29 Mar 2024 | CNY | 46.62 | 47.28 | 45.35 | 46.48 | 46.48 | -0.42 (-0.90%) | 41,439,380 |
| 28 Mar 2024 | CNY | 45.48 | 48.07 | 45.03 | 46.9 | 46.9 | +1.86 (+4.13%) | 62,774,240 |
| 27 Mar 2024 | CNY | 47.51 | 47.98 | 44.98 | 45.04 | 45.04 | -2.95 (-6.15%) | 55,074,540 |
| 26 Mar 2024 | CNY | 49 | 50.25 | 47.11 | 47.99 | 47.99 | -1.32 (-2.68%) | 67,016,810 |
| 25 Mar 2024 | CNY | 50.91 | 52.98 | 49.11 | 49.31 | 49.31 | -2.07 (-4.03%) | 63,130,930 |
| 22 Mar 2024 | CNY | 51.65 | 52.75 | 50.63 | 51.38 | 51.38 | -0.02 (-0.04%) | 57,841,830 |
| 21 Mar 2024 | CNY | 51.85 | 52.8 | 51.25 | 51.4 | 51.4 | -1.02 (-1.95%) | 47,339,770 |
| 20 Mar 2024 | CNY | 52.6 | 53.55 | 50.86 | 52.42 | 52.42 | -0.78 (-1.47%) | 72,066,500 |
| 19 Mar 2024 | CNY | 52.71 | 55.88 | 52.55 | 53.2 | 53.2 | -0.07 (-0.13%) | 81,055,630 |
| 18 Mar 2024 | CNY | 53 | 55.12 | 52.15 | 53.27 | 53.27 | +0.49 (+0.93%) | 73,172,080 |
| 15 Mar 2024 | CNY | 53.2 | 53.32 | 51.11 | 52.78 | 52.78 | -0.65 (-1.22%) | 67,225,670 |
| 14 Mar 2024 | CNY | 51.79 | 53.45 | 50.78 | 53.43 | 53.43 | +0.94 (+1.79%) | 76,567,130 |
| 13 Mar 2024 | CNY | 54.87 | 54.87 | 52.37 | 52.49 | 52.49 | -1.33 (-2.47%) | 79,306,590 |
| 12 Mar 2024 | CNY | 55.06 | 55.5 | 52.93 | 53.82 | 53.82 | -1.09 (-1.99%) | 84,285,330 |
| 11 Mar 2024 | CNY | 46.95 | 55.88 | 46.8 | 54.91 | 54.91 | +6.91 (+14.40%) | 114,130,090 |
| 8 Mar 2024 | CNY | 47.2 | 48.57 | 46.11 | 48 | 48 | +1.57 (+3.38%) | 67,998,770 |
| 7 Mar 2024 | CNY | 50 | 51 | 46.35 | 46.43 | 46.43 | -3.56 (-7.12%) | 100,408,880 |
| 6 Mar 2024 | CNY | 47.91 | 50.58 | 47.33 | 49.99 | 49.99 | +2.11 (+4.41%) | 80,481,800 |
| 5 Mar 2024 | CNY | 46.19 | 51.2 | 46.01 | 47.88 | 47.88 | +1.03 (+2.20%) | 102,769,270 |
| 4 Mar 2024 | CNY | 47.56 | 48.64 | 45.51 | 46.85 | 46.85 | +1.37 (+3.01%) | 78,277,840 |
| 1 Mar 2024 | CNY | 45.47 | 46.2 | 44.46 | 45.48 | 45.48 | +0.01 (+0.02%) | 74,043,090 |
| 29 Feb 2024 | CNY | 42 | 45.96 | 41.66 | 45.47 | 45.47 | +4.07 (+9.83%) | 93,410,870 |
