| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 47.94 | 48.98 | 47.61 | 48.76 | 48.76 | +0.96 (+2.01%) | 590,535 |
| 8 Apr 2024 | CNY | 49.59 | 49.59 | 47.74 | 47.8 | 47.8 | -1.65 (-3.34%) | 345,092 |
| 3 Apr 2024 | CNY | 49.98 | 50.1 | 49.13 | 49.45 | 49.45 | -0.4 (-0.80%) | 353,966 |
| 2 Apr 2024 | CNY | 50.48 | 50.48 | 49.49 | 49.85 | 49.85 | -0.65 (-1.29%) | 472,141 |
| 1 Apr 2024 | CNY | 50.15 | 50.67 | 49.83 | 50.5 | 50.5 | +0.51 (+1.02%) | 890,915 |
| 29 Mar 2024 | CNY | 49.59 | 50.28 | 49.45 | 49.99 | 49.99 | +0.05 (+0.10%) | 258,873 |
| 28 Mar 2024 | CNY | 49.2 | 50.5 | 48.84 | 49.94 | 49.94 | +0.34 (+0.69%) | 602,761 |
| 27 Mar 2024 | CNY | 50 | 50.48 | 49.25 | 49.6 | 49.6 | -0.81 (-1.61%) | 574,689 |
| 26 Mar 2024 | CNY | 51.3 | 51.59 | 49.39 | 50.41 | 50.41 | -1.32 (-2.55%) | 1,037,573 |
| 25 Mar 2024 | CNY | 51.15 | 53.6 | 50.8 | 51.73 | 51.73 | -0.18 (-0.35%) | 1,185,119 |
| 22 Mar 2024 | CNY | 53.66 | 53.8 | 51.75 | 51.91 | 51.91 | -1.99 (-3.69%) | 845,116 |
| 21 Mar 2024 | CNY | 54.7 | 54.7 | 53.5 | 53.9 | 53.9 | -1.19 (-2.16%) | 938,659 |
| 20 Mar 2024 | CNY | 54.1 | 56.33 | 54.06 | 55.09 | 55.09 | +0.47 (+0.86%) | 1,103,653 |
| 19 Mar 2024 | CNY | 55.89 | 56.15 | 54.3 | 54.62 | 54.62 | -1.53 (-2.72%) | 994,641 |
| 18 Mar 2024 | CNY | 53.98 | 56.78 | 53.33 | 56.15 | 56.15 | +2.23 (+4.14%) | 1,597,891 |
| 15 Mar 2024 | CNY | 55.14 | 55.9 | 52.66 | 53.92 | 53.92 | -1.49 (-2.69%) | 1,984,812 |
| 14 Mar 2024 | CNY | 57.99 | 60 | 54.8 | 55.41 | 55.41 | -0.61 (-1.09%) | 3,387,731 |
| 13 Mar 2024 | CNY | 54.3 | 56.5 | 54.3 | 56.02 | 56.02 | +0.72 (+1.30%) | 1,106,474 |
| 12 Mar 2024 | CNY | 53 | 57.75 | 52.03 | 55.3 | 55.3 | +2.04 (+3.83%) | 1,871,774 |
| 11 Mar 2024 | CNY | 52.18 | 53.3 | 51.18 | 53.26 | 53.26 | +1.27 (+2.44%) | 655,529 |
| 8 Mar 2024 | CNY | 51.16 | 52.37 | 51.16 | 51.99 | 51.99 | +0.88 (+1.72%) | 475,492 |
| 7 Mar 2024 | CNY | 51.99 | 52.78 | 50.61 | 51.11 | 51.11 | -1.88 (-3.55%) | 699,253 |
| 6 Mar 2024 | CNY | 52.33 | 53.08 | 51.18 | 52.99 | 52.99 | +0.73 (+1.40%) | 889,684 |
| 5 Mar 2024 | CNY | 53.8 | 54.51 | 51.54 | 52.26 | 52.26 | -3.07 (-5.55%) | 1,779,180 |
| 4 Mar 2024 | CNY | 50.62 | 55.49 | 50.62 | 55.33 | 55.33 | +4.28 (+8.38%) | 2,086,845 |
| 1 Mar 2024 | CNY | 51.2 | 51.79 | 50.51 | 51.05 | 51.05 | -0.49 (-0.95%) | 838,297 |
| 29 Feb 2024 | CNY | 49.6 | 52.16 | 49.6 | 51.54 | 51.54 | +0.65 (+1.28%) | 1,059,844 |
| 28 Feb 2024 | CNY | 53.33 | 55.6 | 50.66 | 50.89 | 50.89 | -2.6 (-4.86%) | 1,144,605 |
| 27 Feb 2024 | CNY | 52.4 | 53.5 | 52.13 | 53.49 | 53.49 | +0.3 (+0.56%) | 679,014 |
| 26 Feb 2024 | CNY | 51.87 | 53.2 | 51.1 | 53.19 | 53.19 | +1.3 (+2.51%) | 1,123,531 |
