| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 38.9 | 39.58 | 38.2 | 38.96 | 38.96 | +0.01 (+0.03%) | 1,066,700 |
| 17 Apr 2024 | CNY | 37 | 38.98 | 36.95 | 38.95 | 38.95 | +2.96 (+8.22%) | 1,346,404 |
| 16 Apr 2024 | CNY | 38.75 | 39 | 35.97 | 35.99 | 35.99 | -3.51 (-8.89%) | 1,394,100 |
| 15 Apr 2024 | CNY | 39.99 | 40.22 | 38 | 39.5 | 39.5 | -0.11 (-0.28%) | 1,179,100 |
| 12 Apr 2024 | CNY | 40.05 | 40.82 | 39.61 | 39.61 | 39.61 | -0.41 (-1.02%) | 797,551 |
| 11 Apr 2024 | CNY | 39.74 | 41.15 | 39.3 | 40.02 | 40.02 | +0.04 (+0.10%) | 866,697 |
| 10 Apr 2024 | CNY | 41.33 | 41.4 | 39.6 | 39.98 | 39.98 | -1.22 (-2.96%) | 1,191,131 |
| 9 Apr 2024 | CNY | 40.64 | 41.3 | 40.4 | 41.2 | 41.2 | +0.58 (+1.43%) | 757,594 |
| 8 Apr 2024 | CNY | 41.7 | 42.78 | 40.61 | 40.62 | 40.62 | -1.56 (-3.70%) | 1,395,421 |
| 3 Apr 2024 | CNY | 44.58 | 44.58 | 41.9 | 42.18 | 42.18 | -2.4 (-5.38%) | 2,123,500 |
| 2 Apr 2024 | CNY | 45.7 | 46.14 | 44.12 | 44.58 | 44.58 | -1.58 (-3.42%) | 2,265,608 |
| 1 Apr 2024 | CNY | 46.26 | 46.95 | 45.78 | 46.16 | 46.16 | -0.06 (-0.13%) | 2,036,231 |
| 29 Mar 2024 | CNY | 44.5 | 47.2 | 44.42 | 46.22 | 46.22 | +1.48 (+3.31%) | 1,687,546 |
| 28 Mar 2024 | CNY | 43.7 | 46.42 | 43.54 | 44.74 | 44.74 | +0.6 (+1.36%) | 2,399,470 |
| 27 Mar 2024 | CNY | 48.42 | 48.88 | 43.84 | 44.14 | 44.14 | -5.67 (-11.38%) | 3,657,602 |
| 26 Mar 2024 | CNY | 46.9 | 51.55 | 46.21 | 49.81 | 49.81 | +1.86 (+3.88%) | 6,021,707 |
| 25 Mar 2024 | CNY | 46 | 48.57 | 45.8 | 47.95 | 47.95 | +1.77 (+3.83%) | 4,353,527 |
| 22 Mar 2024 | CNY | 46.96 | 47.21 | 45.69 | 46.18 | 46.18 | -1.2 (-2.53%) | 1,908,239 |
| 21 Mar 2024 | CNY | 47.07 | 47.77 | 46.18 | 47.38 | 47.38 | -0.16 (-0.34%) | 2,466,766 |
| 20 Mar 2024 | CNY | 46.88 | 48.72 | 46.71 | 47.54 | 47.54 | +0.97 (+2.08%) | 3,338,013 |
| 19 Mar 2024 | CNY | 46.3 | 47.21 | 46.3 | 46.57 | 46.57 | -0.07 (-0.15%) | 2,307,631 |
| 18 Mar 2024 | CNY | 46.17 | 47.05 | 45.99 | 46.64 | 46.64 | +0.64 (+1.39%) | 1,723,296 |
| 15 Mar 2024 | CNY | 45.18 | 46 | 44.8 | 46 | 46 | +0.66 (+1.46%) | 1,500,575 |
| 14 Mar 2024 | CNY | 45.87 | 46.42 | 44.67 | 45.34 | 45.34 | -1.16 (-2.49%) | 2,265,799 |
| 13 Mar 2024 | CNY | 46.2 | 47.96 | 45.81 | 46.5 | 46.5 | +0.23 (+0.50%) | 2,776,220 |
| 12 Mar 2024 | CNY | 47 | 47.25 | 45.73 | 46.27 | 46.27 | -0.09 (-0.19%) | 2,233,017 |
| 11 Mar 2024 | CNY | 45.15 | 46.45 | 45.02 | 46.36 | 46.36 | +1.12 (+2.48%) | 1,915,531 |
| 8 Mar 2024 | CNY | 44.83 | 45.89 | 44.27 | 45.24 | 45.24 | +0.54 (+1.21%) | 2,037,906 |
| 7 Mar 2024 | CNY | 45.94 | 47.15 | 44.68 | 44.7 | 44.7 | -2.13 (-4.55%) | 2,711,068 |
| 6 Mar 2024 | CNY | 45.83 | 48.1 | 45.55 | 46.83 | 46.83 | +0.01 (+0.02%) | 2,876,618 |
