| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 41.53 | 42.26 | 41.24 | 41.85 | 41.85 | +0.32 (+0.77%) | 1,585,516 |
| 29 Mar 2024 | CNY | 41.09 | 41.53 | 40.45 | 41.53 | 41.53 | +0.8 (+1.96%) | 1,056,895 |
| 28 Mar 2024 | CNY | 39.73 | 41.13 | 39.35 | 40.73 | 40.73 | +1 (+2.52%) | 1,713,917 |
| 27 Mar 2024 | CNY | 41.5 | 41.68 | 39.61 | 39.73 | 39.73 | -1.97 (-4.72%) | 1,551,557 |
| 26 Mar 2024 | CNY | 41.79 | 42.38 | 40.66 | 41.7 | 41.7 | -0.29 (-0.69%) | 1,733,849 |
| 25 Mar 2024 | CNY | 44.11 | 44.24 | 41.84 | 41.99 | 41.99 | -2.09 (-4.74%) | 2,116,446 |
| 22 Mar 2024 | CNY | 45.95 | 46.16 | 44.01 | 44.08 | 44.08 | -2 (-4.34%) | 2,417,933 |
| 21 Mar 2024 | CNY | 46.88 | 47 | 45.51 | 46.08 | 46.08 | -0.72 (-1.54%) | 2,741,256 |
| 20 Mar 2024 | CNY | 46.63 | 47.15 | 46.31 | 46.8 | 46.8 | -0.36 (-0.76%) | 2,394,706 |
| 19 Mar 2024 | CNY | 45.88 | 48 | 45.5 | 47.16 | 47.16 | +0.76 (+1.64%) | 3,993,730 |
| 18 Mar 2024 | CNY | 45.18 | 46.46 | 45.18 | 46.4 | 46.4 | +1.6 (+3.57%) | 2,931,095 |
| 15 Mar 2024 | CNY | 44.2 | 44.87 | 43.6 | 44.8 | 44.8 | +0.5 (+1.13%) | 2,517,405 |
| 14 Mar 2024 | CNY | 45.5 | 45.5 | 43.46 | 44.3 | 44.3 | -2.08 (-4.48%) | 3,665,121 |
| 13 Mar 2024 | CNY | 46.95 | 48.2 | 46.09 | 46.38 | 46.38 | +0.26 (+0.56%) | 3,557,525 |
| 12 Mar 2024 | CNY | 46.21 | 47.03 | 45.7 | 46.12 | 46.12 | -0.49 (-1.05%) | 3,158,365 |
| 11 Mar 2024 | CNY | 45.95 | 47.5 | 45.5 | 46.61 | 46.61 | +0.88 (+1.92%) | 3,499,932 |
| 8 Mar 2024 | CNY | 46.3 | 47.3 | 45.12 | 45.73 | 45.73 | -1.68 (-3.54%) | 4,025,042 |
| 7 Mar 2024 | CNY | 50 | 51 | 45.98 | 47.41 | 47.41 | -1.47 (-3.01%) | 6,336,832 |
| 6 Mar 2024 | CNY | 44.58 | 50.97 | 44.55 | 48.88 | 48.88 | +3.06 (+6.68%) | 6,960,043 |
| 5 Mar 2024 | CNY | 43.66 | 46.4 | 43.61 | 45.82 | 45.82 | +3.06 (+7.16%) | 5,516,998 |
| 4 Mar 2024 | CNY | 43.08 | 43.46 | 42.01 | 42.76 | 42.76 | -0.37 (-0.86%) | 2,559,895 |
| 1 Mar 2024 | CNY | 43.69 | 43.96 | 42.81 | 43.13 | 43.13 | -0.47 (-1.08%) | 3,276,036 |
| 29 Feb 2024 | CNY | 41.5 | 43.99 | 41.03 | 43.6 | 43.6 | +1.2 (+2.83%) | 3,852,605 |
| 28 Feb 2024 | CNY | 47.2 | 48.47 | 40.21 | 42.4 | 42.4 | -6.2 (-12.76%) | 6,577,698 |
| 27 Feb 2024 | CNY | 45.06 | 48.75 | 45.06 | 48.6 | 48.6 | +3.19 (+7.02%) | 6,490,894 |
| 26 Feb 2024 | CNY | 47.3 | 50.3 | 45.36 | 45.41 | 45.41 | +0.05 (+0.11%) | 6,815,527 |
| 23 Feb 2024 | CNY | 44.21 | 46.5 | 43.19 | 45.36 | 45.36 | +1.23 (+2.79%) | 6,110,055 |
| 22 Feb 2024 | CNY | 42.66 | 45.34 | 42.33 | 44.13 | 44.13 | +0.79 (+1.82%) | 5,871,420 |
| 21 Feb 2024 | CNY | 41.9 | 45.19 | 41.6 | 43.34 | 43.34 | +0.54 (+1.26%) | 6,884,983 |
| 20 Feb 2024 | CNY | 40.9 | 43.8 | 40.2 | 42.8 | 42.8 | +1.04 (+2.49%) | 6,240,042 |
