| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 52.31 | 53.88 | 46.35 | 51.19 | 51.19 | -1.69 (-3.20%) | 3,901,923 |
| 9 Apr 2024 | CNY | 54.98 | 56.16 | 52.27 | 52.88 | 52.88 | -2.68 (-4.82%) | 3,383,905 |
| 8 Apr 2024 | CNY | 54.7 | 58.04 | 54.65 | 55.56 | 55.56 | -0.26 (-0.47%) | 2,949,032 |
| 3 Apr 2024 | CNY | 58.27 | 59.29 | 54.55 | 55.82 | 55.82 | -4.19 (-6.98%) | 4,712,156 |
| 2 Apr 2024 | CNY | 56.49 | 61.59 | 55.51 | 60.01 | 60.01 | +3.42 (+6.04%) | 7,619,846 |
| 1 Apr 2024 | CNY | 56.57 | 56.8 | 54.36 | 56.59 | 56.59 | +0.78 (+1.40%) | 3,612,190 |
| 29 Mar 2024 | CNY | 60.13 | 60.5 | 55.49 | 55.81 | 55.81 | -1.4 (-2.45%) | 4,073,908 |
| 28 Mar 2024 | CNY | 52.56 | 58.12 | 52.56 | 57.21 | 57.21 | +5.23 (+10.06%) | 5,792,903 |
| 27 Mar 2024 | CNY | 55.33 | 56.97 | 51.66 | 51.98 | 51.98 | -3.53 (-6.36%) | 3,988,130 |
| 26 Mar 2024 | CNY | 55.23 | 58.96 | 53.3 | 55.51 | 55.51 | -1.4 (-2.46%) | 3,842,019 |
| 25 Mar 2024 | CNY | 60.35 | 63.99 | 56.5 | 56.91 | 56.91 | -4.25 (-6.95%) | 6,065,559 |
| 22 Mar 2024 | CNY | 58 | 63.66 | 56.4 | 61.16 | 61.16 | +2.5 (+4.26%) | 7,993,689 |
| 21 Mar 2024 | CNY | 55.58 | 60.6 | 54.47 | 58.66 | 58.66 | +2.46 (+4.38%) | 7,632,949 |
| 20 Mar 2024 | CNY | 54.4 | 56.25 | 54 | 56.2 | 56.2 | +1.61 (+2.95%) | 4,711,141 |
| 19 Mar 2024 | CNY | 56 | 57.88 | 54.45 | 54.59 | 54.59 | -3.02 (-5.24%) | 5,353,335 |
| 18 Mar 2024 | CNY | 58.35 | 61.9 | 56.7 | 57.61 | 57.61 | +1.71 (+3.06%) | 7,980,851 |
| 15 Mar 2024 | CNY | 52.75 | 56.78 | 52.75 | 55.9 | 55.9 | +2.9 (+5.47%) | 7,271,997 |
| 14 Mar 2024 | CNY | 53.94 | 54.99 | 51.78 | 53 | 53 | -2.3 (-4.16%) | 5,794,998 |
| 13 Mar 2024 | CNY | 53.83 | 59.8 | 52.01 | 55.3 | 55.3 | -0.57 (-1.02%) | 10,462,780 |
| 12 Mar 2024 | CNY | 46.8 | 55.87 | 45.7 | 55.87 | 55.87 | +9.31 (+20.00%) | 9,747,750 |
| 11 Mar 2024 | CNY | 44.55 | 47.97 | 44.38 | 46.56 | 46.56 | +2.19 (+4.94%) | 4,622,686 |
| 8 Mar 2024 | CNY | 42.99 | 45.15 | 42.2 | 44.37 | 44.37 | +1.18 (+2.73%) | 3,007,709 |
| 7 Mar 2024 | CNY | 45.62 | 46.94 | 43.16 | 43.19 | 43.19 | -2.93 (-6.35%) | 4,021,796 |
| 6 Mar 2024 | CNY | 44 | 49.98 | 43.3 | 46.12 | 46.12 | +0.81 (+1.79%) | 5,849,697 |
| 5 Mar 2024 | CNY | 42.53 | 45.75 | 42.15 | 45.31 | 45.31 | +2.44 (+5.69%) | 4,299,210 |
| 4 Mar 2024 | CNY | 42.96 | 43.51 | 41.23 | 42.87 | 42.87 | +0.18 (+0.42%) | 2,118,821 |
| 1 Mar 2024 | CNY | 42.95 | 44.8 | 42.36 | 42.69 | 42.69 | +0.09 (+0.21%) | 2,562,006 |
| 29 Feb 2024 | CNY | 39.01 | 42.61 | 39.01 | 42.6 | 42.6 | +2.6 (+6.50%) | 2,872,927 |
| 28 Feb 2024 | CNY | 46 | 46.43 | 39.8 | 40 | 40 | -7.08 (-15.04%) | 4,064,555 |
| 27 Feb 2024 | CNY | 43.8 | 48 | 43 | 47.08 | 47.08 | +2.45 (+5.49%) | 4,461,928 |
