| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 44.8 | 45.35 | 43.95 | 44.09 | 44.09 | -0.85 (-1.89%) | 22,211,900 |
| 11 Apr 2024 | CNY | 45.05 | 45.49 | 44.63 | 44.94 | 44.94 | -0.51 (-1.12%) | 18,609,150 |
| 10 Apr 2024 | CNY | 45.54 | 45.98 | 44.9 | 45.45 | 45.45 | -0.09 (-0.20%) | 16,353,060 |
| 9 Apr 2024 | CNY | 45.4 | 45.63 | 44.28 | 45.54 | 45.54 | +0.14 (+0.31%) | 21,527,240 |
| 8 Apr 2024 | CNY | 44.8 | 45.87 | 44.8 | 45.4 | 45.4 | +0.64 (+1.43%) | 23,626,790 |
| 3 Apr 2024 | CNY | 45.1 | 45.33 | 44.52 | 44.76 | 44.76 | -0.7 (-1.54%) | 23,690,420 |
| 2 Apr 2024 | CNY | 46.2 | 46.69 | 45.06 | 45.46 | 45.46 | -0.86 (-1.86%) | 22,490,310 |
| 1 Apr 2024 | CNY | 45.98 | 46.8 | 45.98 | 46.32 | 46.32 | +0.35 (+0.76%) | 20,222,440 |
| 29 Mar 2024 | CNY | 46.21 | 46.37 | 45.4 | 45.97 | 45.97 | -0.24 (-0.52%) | 18,703,760 |
| 28 Mar 2024 | CNY | 45.91 | 46.86 | 45.54 | 46.21 | 46.21 | +0.3 (+0.65%) | 21,401,950 |
| 27 Mar 2024 | CNY | 46.2 | 46.35 | 45.7 | 45.91 | 45.91 | -0.36 (-0.78%) | 15,566,810 |
| 26 Mar 2024 | CNY | 46.1 | 46.59 | 45.87 | 46.27 | 46.27 | +0.11 (+0.24%) | 20,006,070 |
| 25 Mar 2024 | CNY | 45.95 | 46.82 | 45.81 | 46.16 | 46.16 | +0.23 (+0.50%) | 23,261,950 |
| 22 Mar 2024 | CNY | 45.54 | 46 | 45.1 | 45.93 | 45.93 | +0.3 (+0.66%) | 24,225,420 |
| 21 Mar 2024 | CNY | 45.85 | 46.07 | 45.45 | 45.63 | 45.63 | 0.0 (0.0%) | 18,335,710 |
| 20 Mar 2024 | CNY | 45.66 | 45.91 | 45.31 | 45.63 | 45.63 | -0.34 (-0.74%) | 22,501,410 |
| 19 Mar 2024 | CNY | 46.91 | 47.33 | 45.9 | 45.97 | 45.97 | -1.31 (-2.77%) | 27,204,790 |
| 18 Mar 2024 | CNY | 47 | 47.68 | 46.45 | 47.28 | 47.28 | +0.15 (+0.32%) | 29,791,430 |
| 15 Mar 2024 | CNY | 46.98 | 47.95 | 46.5 | 47.13 | 47.13 | +0.1 (+0.21%) | 43,857,940 |
| 14 Mar 2024 | CNY | 49 | 49.15 | 46.51 | 47.03 | 47.03 | +2.35 (+5.26%) | 109,924,480 |
| 13 Mar 2024 | CNY | 45 | 45.03 | 44.16 | 44.68 | 44.68 | -0.25 (-0.56%) | 20,749,480 |
| 12 Mar 2024 | CNY | 43.71 | 45.29 | 43.2 | 44.93 | 44.93 | +1.33 (+3.05%) | 43,140,970 |
| 11 Mar 2024 | CNY | 41.9 | 43.7 | 41.68 | 43.6 | 43.6 | +1.71 (+4.08%) | 32,546,750 |
| 8 Mar 2024 | CNY | 41.94 | 42.7 | 41.62 | 41.89 | 41.89 | -0.06 (-0.14%) | 27,741,790 |
| 7 Mar 2024 | CNY | 43.9 | 43.96 | 41.6 | 41.95 | 41.95 | -2.01 (-4.57%) | 45,743,260 |
| 6 Mar 2024 | CNY | 44.65 | 44.9 | 43.7 | 43.96 | 43.96 | -0.6 (-1.35%) | 21,699,080 |
| 5 Mar 2024 | CNY | 43.9 | 44.7 | 43.62 | 44.56 | 44.56 | +0.66 (+1.50%) | 37,120,040 |
| 4 Mar 2024 | CNY | 42.52 | 43.98 | 42.46 | 43.9 | 43.9 | +1.38 (+3.25%) | 37,656,810 |
| 1 Mar 2024 | CNY | 42.64 | 42.92 | 42.1 | 42.52 | 42.52 | -0.12 (-0.28%) | 21,563,700 |
| 29 Feb 2024 | CNY | 42.22 | 42.85 | 42.1 | 42.64 | 42.64 | +0.41 (+0.97%) | 25,340,840 |
