| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 40.55 | 42.38 | 40.55 | 41.94 | 41.94 | +1.44 (+3.56%) | 2,118,813 |
| 8 Apr 2024 | CNY | 42.99 | 43 | 40.49 | 40.5 | 40.5 | -3 (-6.90%) | 2,724,151 |
| 3 Apr 2024 | CNY | 44.91 | 45.8 | 43.5 | 43.5 | 43.5 | -1.14 (-2.55%) | 1,970,101 |
| 2 Apr 2024 | CNY | 46.29 | 46.39 | 44.2 | 44.64 | 44.64 | -1.67 (-3.61%) | 2,313,643 |
| 1 Apr 2024 | CNY | 45.39 | 46.9 | 45.02 | 46.31 | 46.31 | +0.94 (+2.07%) | 3,024,682 |
| 29 Mar 2024 | CNY | 44.7 | 46.6 | 44.7 | 45.37 | 45.37 | +0.19 (+0.42%) | 1,500,051 |
| 28 Mar 2024 | CNY | 44.56 | 46.25 | 44.53 | 45.18 | 45.18 | +0.3 (+0.67%) | 2,126,644 |
| 27 Mar 2024 | CNY | 47.3 | 47.65 | 44.8 | 44.88 | 44.88 | -2.94 (-6.15%) | 2,195,039 |
| 26 Mar 2024 | CNY | 46.4 | 47.89 | 44.87 | 47.82 | 47.82 | +1.04 (+2.22%) | 3,502,500 |
| 25 Mar 2024 | CNY | 45 | 47.98 | 44.75 | 46.78 | 46.78 | +1.14 (+2.50%) | 3,421,716 |
| 22 Mar 2024 | CNY | 47.03 | 47.03 | 45.51 | 45.64 | 45.64 | -1.55 (-3.28%) | 2,503,237 |
| 21 Mar 2024 | CNY | 47.95 | 47.99 | 46.44 | 47.19 | 47.19 | -1.01 (-2.10%) | 2,566,420 |
| 20 Mar 2024 | CNY | 47.77 | 49.51 | 47.3 | 48.2 | 48.2 | +0.04 (+0.08%) | 3,019,420 |
| 19 Mar 2024 | CNY | 47.8 | 51.22 | 47.61 | 48.16 | 48.16 | +0.56 (+1.18%) | 6,699,243 |
| 18 Mar 2024 | CNY | 44.7 | 48.5 | 44.7 | 47.6 | 47.6 | +3.02 (+6.77%) | 7,073,567 |
| 15 Mar 2024 | CNY | 44.43 | 45.4 | 43.62 | 44.58 | 44.58 | +0.14 (+0.32%) | 2,936,926 |
| 14 Mar 2024 | CNY | 45.55 | 45.69 | 43.4 | 44.44 | 44.44 | -0.52 (-1.16%) | 3,426,785 |
| 13 Mar 2024 | CNY | 44.42 | 45.25 | 44.38 | 44.96 | 44.96 | -0.14 (-0.31%) | 4,009,616 |
| 12 Mar 2024 | CNY | 44.89 | 45.65 | 44.1 | 45.1 | 45.1 | -0.65 (-1.42%) | 5,798,293 |
| 11 Mar 2024 | CNY | 44.72 | 47.4 | 43.2 | 45.75 | 45.75 | +1.65 (+3.74%) | 9,924,634 |
| 8 Mar 2024 | CNY | 39.78 | 47.64 | 39.78 | 44.1 | 44.1 | +4.4 (+11.08%) | 10,071,948 |
| 7 Mar 2024 | CNY | 42.2 | 43 | 39.45 | 39.7 | 39.7 | -2.29 (-5.45%) | 5,041,300 |
| 6 Mar 2024 | CNY | 38.99 | 44.4 | 38.99 | 41.99 | 41.99 | +2.86 (+7.31%) | 7,592,265 |
| 5 Mar 2024 | CNY | 39.6 | 39.78 | 38.64 | 39.13 | 39.13 | -1.2 (-2.98%) | 3,327,324 |
| 4 Mar 2024 | CNY | 40.68 | 41.58 | 39.7 | 40.33 | 40.33 | -0.7 (-1.71%) | 3,506,556 |
| 1 Mar 2024 | CNY | 40.09 | 41.67 | 39.68 | 41.03 | 41.03 | +0.81 (+2.01%) | 4,303,583 |
| 29 Feb 2024 | CNY | 38.18 | 41.14 | 38.02 | 40.22 | 40.22 | +1.57 (+4.06%) | 4,125,870 |
| 28 Feb 2024 | CNY | 41.49 | 44.44 | 38.5 | 38.65 | 38.65 | -2.84 (-6.85%) | 5,806,284 |
| 27 Feb 2024 | CNY | 39.9 | 41.49 | 39.18 | 41.49 | 41.49 | +1.28 (+3.18%) | 3,595,150 |
| 26 Feb 2024 | CNY | 39.41 | 41.27 | 39.04 | 40.21 | 40.21 | -0.39 (-0.96%) | 4,529,431 |
