| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 45.22 | 46.75 | 45 | 45.29 | 45.29 | -0.51 (-1.11%) | 1,486,174 |
| 10 Apr 2024 | CNY | 48.9 | 48.9 | 45.3 | 45.8 | 45.8 | -3.13 (-6.40%) | 2,003,350 |
| 9 Apr 2024 | CNY | 48.28 | 49.16 | 48 | 48.93 | 48.93 | +0.41 (+0.85%) | 1,483,824 |
| 8 Apr 2024 | CNY | 50.72 | 50.98 | 48.47 | 48.52 | 48.52 | -2.8 (-5.46%) | 1,873,899 |
| 3 Apr 2024 | CNY | 53.43 | 53.93 | 51.28 | 51.32 | 51.32 | -2.49 (-4.63%) | 2,302,327 |
| 2 Apr 2024 | CNY | 54.5 | 55.75 | 53.46 | 53.81 | 53.81 | -1.48 (-2.68%) | 2,359,634 |
| 1 Apr 2024 | CNY | 54.11 | 56 | 54.11 | 55.29 | 55.29 | +0.51 (+0.93%) | 3,114,544 |
| 29 Mar 2024 | CNY | 51.26 | 54.78 | 50.21 | 54.78 | 54.78 | +3.52 (+6.87%) | 1,313,700 |
| 28 Mar 2024 | CNY | 47.99 | 52.37 | 47.99 | 51.26 | 51.26 | +3.56 (+7.46%) | 3,582,554 |
| 27 Mar 2024 | CNY | 52 | 52.18 | 47.7 | 47.7 | 47.7 | -5.1 (-9.66%) | 3,093,449 |
| 26 Mar 2024 | CNY | 52.97 | 55.8 | 52.77 | 52.8 | 52.8 | -1.55 (-2.85%) | 3,040,536 |
| 25 Mar 2024 | CNY | 56.6 | 59.99 | 54.35 | 54.35 | 54.35 | -2.25 (-3.98%) | 5,048,966 |
| 22 Mar 2024 | CNY | 53.43 | 56.79 | 52.52 | 56.6 | 56.6 | +2.83 (+5.26%) | 5,122,900 |
| 21 Mar 2024 | CNY | 54 | 54.8 | 52.81 | 53.77 | 53.77 | -1.45 (-2.63%) | 3,488,484 |
| 20 Mar 2024 | CNY | 53.78 | 57.42 | 53.41 | 55.22 | 55.22 | +0.8 (+1.47%) | 5,440,617 |
| 19 Mar 2024 | CNY | 52.7 | 57.51 | 50.88 | 54.42 | 54.42 | +2.56 (+4.94%) | 6,005,714 |
| 18 Mar 2024 | CNY | 50.28 | 52.08 | 50.2 | 51.86 | 51.86 | +1.99 (+3.99%) | 3,043,800 |
| 15 Mar 2024 | CNY | 48.8 | 49.99 | 48.8 | 49.87 | 49.87 | +1.19 (+2.44%) | 2,167,190 |
| 14 Mar 2024 | CNY | 50 | 50.32 | 48.64 | 48.68 | 48.68 | -2.06 (-4.06%) | 2,839,050 |
| 13 Mar 2024 | CNY | 51.02 | 51.99 | 50.34 | 50.74 | 50.74 | -0.65 (-1.26%) | 3,291,904 |
| 12 Mar 2024 | CNY | 50.77 | 52.5 | 49.58 | 51.39 | 51.39 | +0.27 (+0.53%) | 3,743,441 |
| 11 Mar 2024 | CNY | 50.73 | 51.24 | 49.2 | 51.12 | 51.12 | -1.58 (-3.00%) | 4,354,888 |
| 8 Mar 2024 | CNY | 49.5 | 56.82 | 49.41 | 52.7 | 52.7 | +2.83 (+5.67%) | 6,621,899 |
| 7 Mar 2024 | CNY | 49 | 51 | 48.46 | 49.87 | 49.87 | +0.55 (+1.12%) | 3,768,477 |
| 6 Mar 2024 | CNY | 47.55 | 50.18 | 47.53 | 49.32 | 49.32 | +0.72 (+1.48%) | 3,405,480 |
| 5 Mar 2024 | CNY | 47.99 | 51.48 | 47.58 | 48.6 | 48.6 | +0.06 (+0.12%) | 4,671,141 |
| 4 Mar 2024 | CNY | 50 | 50 | 47.02 | 48.54 | 48.54 | -1.41 (-2.82%) | 3,850,149 |
| 1 Mar 2024 | CNY | 49.85 | 50.95 | 48.6 | 49.95 | 49.95 | -0.9 (-1.77%) | 4,373,505 |
| 29 Feb 2024 | CNY | 45.63 | 52.8 | 45.46 | 50.85 | 50.85 | +1.77 (+3.61%) | 6,329,765 |
| 28 Feb 2024 | CNY | 53.01 | 57.3 | 48.93 | 49.08 | 49.08 | -1.02 (-2.04%) | 9,641,549 |
