| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 52.81 | 54.78 | 52.52 | 54.3 | 54.3 | +1.15 (+2.16%) | 1,518,653 |
| 2 Apr 2024 | CNY | 53.36 | 53.89 | 52.36 | 53.15 | 53.15 | -0.05 (-0.09%) | 1,037,565 |
| 1 Apr 2024 | CNY | 50.41 | 54.31 | 50.41 | 53.2 | 53.2 | +2.84 (+5.64%) | 2,043,681 |
| 29 Mar 2024 | CNY | 47.81 | 50.36 | 47.78 | 50.36 | 50.36 | +1.55 (+3.18%) | 753,900 |
| 28 Mar 2024 | CNY | 47.56 | 49.33 | 47.08 | 48.81 | 48.81 | +1.02 (+2.13%) | 1,111,100 |
| 27 Mar 2024 | CNY | 48.9 | 49.93 | 47.66 | 47.79 | 47.79 | -1.41 (-2.87%) | 1,257,700 |
| 26 Mar 2024 | CNY | 51 | 51 | 48.38 | 49.2 | 49.2 | -1.81 (-3.55%) | 1,553,772 |
| 25 Mar 2024 | CNY | 51.6 | 53.2 | 51.01 | 51.01 | 51.01 | -0.26 (-0.51%) | 1,444,068 |
| 22 Mar 2024 | CNY | 52.88 | 53.18 | 50.88 | 51.27 | 51.27 | -1.99 (-3.74%) | 1,532,800 |
| 21 Mar 2024 | CNY | 54.5 | 54.88 | 52.9 | 53.26 | 53.26 | -1.29 (-2.36%) | 1,749,960 |
| 20 Mar 2024 | CNY | 53.9 | 55.4 | 53.61 | 54.55 | 54.55 | +0.35 (+0.65%) | 1,939,580 |
| 19 Mar 2024 | CNY | 55.29 | 55.49 | 53.89 | 54.2 | 54.2 | -1.59 (-2.85%) | 2,302,274 |
| 18 Mar 2024 | CNY | 55.31 | 55.95 | 53.7 | 55.79 | 55.79 | -0.06 (-0.11%) | 3,578,522 |
| 15 Mar 2024 | CNY | 56 | 59 | 53.82 | 55.85 | 55.85 | -3.76 (-6.31%) | 4,969,857 |
| 14 Mar 2024 | CNY | 55.8 | 60.78 | 55.8 | 59.61 | 59.61 | +8.96 (+17.69%) | 6,720,796 |
| 13 Mar 2024 | CNY | 50.5 | 50.97 | 49.26 | 50.65 | 50.65 | -0.09 (-0.18%) | 1,091,308 |
| 12 Mar 2024 | CNY | 48.34 | 50.98 | 48.34 | 50.74 | 50.74 | +2.5 (+5.18%) | 1,717,174 |
| 11 Mar 2024 | CNY | 45.33 | 48.9 | 45.33 | 48.24 | 48.24 | +2.65 (+5.81%) | 1,411,019 |
| 8 Mar 2024 | CNY | 45.8 | 46.78 | 45.02 | 45.59 | 45.59 | -0.11 (-0.24%) | 1,018,300 |
| 7 Mar 2024 | CNY | 47.11 | 47.9 | 45.03 | 45.7 | 45.7 | -2.01 (-4.21%) | 1,484,636 |
| 6 Mar 2024 | CNY | 49.28 | 49.4 | 47.35 | 47.71 | 47.71 | -0.89 (-1.83%) | 1,071,080 |
| 5 Mar 2024 | CNY | 50.77 | 50.77 | 48.53 | 48.6 | 48.6 | -2.6 (-5.08%) | 1,287,796 |
| 4 Mar 2024 | CNY | 49.68 | 52.68 | 49.61 | 51.2 | 51.2 | +1.46 (+2.94%) | 1,202,305 |
| 1 Mar 2024 | CNY | 50.32 | 50.47 | 49.3 | 49.74 | 49.74 | -0.36 (-0.72%) | 665,701 |
| 29 Feb 2024 | CNY | 48.5 | 50.4 | 48.3 | 50.1 | 50.1 | +0.65 (+1.31%) | 904,605 |
| 28 Feb 2024 | CNY | 51.33 | 53.37 | 49.37 | 49.45 | 49.45 | -1.83 (-3.57%) | 1,279,862 |
| 27 Feb 2024 | CNY | 50.02 | 51.52 | 49.83 | 51.28 | 51.28 | +0.88 (+1.75%) | 598,740 |
| 26 Feb 2024 | CNY | 49.78 | 51.2 | 49.2 | 50.4 | 50.4 | +0.44 (+0.88%) | 927,120 |
| 23 Feb 2024 | CNY | 50.03 | 50.05 | 48.2 | 49.96 | 49.96 | -0.12 (-0.24%) | 809,620 |
| 22 Feb 2024 | CNY | 50.45 | 51.45 | 49.2 | 50.08 | 50.08 | -0.57 (-1.13%) | 687,200 |
