| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 50.18 | 50.4 | 48.61 | 48.82 | 48.82 | -1.27 (-2.54%) | 738,355 |
| 3 Apr 2024 | CNY | 51.67 | 51.7 | 49.21 | 50.09 | 50.09 | -1.56 (-3.02%) | 942,691 |
| 2 Apr 2024 | CNY | 53.03 | 53.38 | 51.21 | 51.65 | 51.65 | -1.57 (-2.95%) | 1,096,926 |
| 1 Apr 2024 | CNY | 52.74 | 53.4 | 52.49 | 53.22 | 53.22 | +0.37 (+0.70%) | 1,248,826 |
| 29 Mar 2024 | CNY | 52.43 | 53.14 | 51.15 | 52.85 | 52.85 | +0.44 (+0.84%) | 577,739 |
| 28 Mar 2024 | CNY | 50.21 | 53.28 | 50.21 | 52.41 | 52.41 | +2.02 (+4.01%) | 1,188,983 |
| 27 Mar 2024 | CNY | 53.44 | 54.5 | 50.3 | 50.39 | 50.39 | -3.15 (-5.88%) | 1,268,094 |
| 26 Mar 2024 | CNY | 52.7 | 53.87 | 52.2 | 53.54 | 53.54 | +1.21 (+2.31%) | 1,218,790 |
| 25 Mar 2024 | CNY | 56.32 | 56.35 | 52 | 52.33 | 52.33 | -4.27 (-7.54%) | 1,679,585 |
| 22 Mar 2024 | CNY | 56.69 | 57.39 | 55.89 | 56.6 | 56.6 | +0.04 (+0.07%) | 1,257,875 |
| 21 Mar 2024 | CNY | 58.22 | 58.84 | 56.1 | 56.56 | 56.56 | -1.6 (-2.75%) | 1,492,279 |
| 20 Mar 2024 | CNY | 58.05 | 58.47 | 57.69 | 58.16 | 58.16 | -0.39 (-0.67%) | 1,448,945 |
| 19 Mar 2024 | CNY | 59.01 | 59.67 | 58.35 | 58.55 | 58.55 | -0.7 (-1.18%) | 2,003,442 |
| 18 Mar 2024 | CNY | 59.76 | 60.12 | 58.07 | 59.25 | 59.25 | +0.73 (+1.25%) | 2,457,243 |
| 15 Mar 2024 | CNY | 56.37 | 58.6 | 55.58 | 58.52 | 58.52 | +1.83 (+3.23%) | 2,140,880 |
| 14 Mar 2024 | CNY | 57.8 | 58.2 | 55.5 | 56.69 | 56.69 | -2 (-3.41%) | 2,612,997 |
| 13 Mar 2024 | CNY | 58.44 | 59.57 | 57.11 | 58.69 | 58.69 | -1.75 (-2.90%) | 3,728,064 |
| 12 Mar 2024 | CNY | 56.18 | 66.99 | 56.18 | 60.44 | 60.44 | +3.84 (+6.78%) | 5,160,783 |
| 11 Mar 2024 | CNY | 53.8 | 56.73 | 52.25 | 56.6 | 56.6 | +2.43 (+4.49%) | 2,987,856 |
| 8 Mar 2024 | CNY | 54.31 | 54.99 | 53.03 | 54.17 | 54.17 | -0.98 (-1.78%) | 2,239,794 |
| 7 Mar 2024 | CNY | 57.5 | 57.6 | 54.63 | 55.15 | 55.15 | -3.45 (-5.89%) | 3,662,039 |
| 6 Mar 2024 | CNY | 54 | 62.47 | 53.07 | 58.6 | 58.6 | +4.09 (+7.50%) | 5,458,789 |
| 5 Mar 2024 | CNY | 51.37 | 54.51 | 49.88 | 54.51 | 54.51 | +2.08 (+3.97%) | 3,830,213 |
| 4 Mar 2024 | CNY | 51.88 | 53.98 | 51.4 | 52.43 | 52.43 | +1.45 (+2.84%) | 2,662,413 |
| 1 Mar 2024 | CNY | 49.42 | 52 | 49.42 | 50.98 | 50.98 | +1.31 (+2.64%) | 2,299,652 |
| 29 Feb 2024 | CNY | 47 | 50.11 | 47 | 49.67 | 49.67 | +1.69 (+3.52%) | 2,611,835 |
| 28 Feb 2024 | CNY | 54 | 54.7 | 47.9 | 47.98 | 47.98 | -6.93 (-12.62%) | 3,873,974 |
| 27 Feb 2024 | CNY | 51.75 | 55.09 | 51.1 | 54.91 | 54.91 | +2.02 (+3.82%) | 3,875,124 |
| 26 Feb 2024 | CNY | 52 | 54.6 | 50 | 52.89 | 52.89 | +0.89 (+1.71%) | 3,933,543 |
| 23 Feb 2024 | CNY | 49.2 | 52 | 48 | 52 | 52 | +2.8 (+5.69%) | 3,389,380 |
