| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 45.04 | 46.19 | 45 | 45 | 45 | +0.62 (+1.40%) | 59,290,630 |
| 11 Apr 2024 | CNY | 43.96 | 45.17 | 43.95 | 44.38 | 44.38 | +0.45 (+1.02%) | 48,285,430 |
| 10 Apr 2024 | CNY | 45.4 | 45.4 | 43.71 | 43.93 | 43.93 | -1.55 (-3.41%) | 46,036,430 |
| 9 Apr 2024 | CNY | 45.9 | 46.07 | 44.68 | 45.48 | 45.48 | -0.42 (-0.92%) | 47,881,820 |
| 8 Apr 2024 | CNY | 45.8 | 46.9 | 45.79 | 45.9 | 45.9 | -0.15 (-0.33%) | 41,273,390 |
| 3 Apr 2024 | CNY | 47.25 | 47.45 | 45.89 | 46.05 | 46.05 | -1.49 (-3.13%) | 57,650,210 |
| 2 Apr 2024 | CNY | 48.75 | 49.06 | 47.18 | 47.54 | 47.54 | -1.35 (-2.76%) | 57,636,940 |
| 1 Apr 2024 | CNY | 48.35 | 49.5 | 47.98 | 48.89 | 48.89 | +1.14 (+2.39%) | 69,056,660 |
| 29 Mar 2024 | CNY | 48.37 | 48.49 | 46.85 | 47.75 | 47.75 | -1.12 (-2.29%) | 68,807,510 |
| 28 Mar 2024 | CNY | 47.3 | 49.92 | 47.12 | 48.87 | 48.87 | +1.82 (+3.87%) | 110,320,730 |
| 27 Mar 2024 | CNY | 48.71 | 49.17 | 46.88 | 47.05 | 47.05 | -1.72 (-3.53%) | 93,035,110 |
| 26 Mar 2024 | CNY | 51.63 | 52.93 | 48.38 | 48.77 | 48.77 | -3 (-5.79%) | 145,872,850 |
| 25 Mar 2024 | CNY | 54 | 54.37 | 51.77 | 51.77 | 51.77 | -2.32 (-4.29%) | 111,874,400 |
| 22 Mar 2024 | CNY | 52.3 | 54.68 | 52.3 | 54.09 | 54.09 | +1.83 (+3.50%) | 140,807,700 |
| 21 Mar 2024 | CNY | 53.08 | 54.02 | 52.18 | 52.26 | 52.26 | -1.16 (-2.17%) | 80,334,960 |
| 20 Mar 2024 | CNY | 52.3 | 54.93 | 52.3 | 53.42 | 53.42 | +0.99 (+1.89%) | 117,325,760 |
| 19 Mar 2024 | CNY | 52.8 | 54.1 | 52.08 | 52.43 | 52.43 | -0.87 (-1.63%) | 87,482,750 |
| 18 Mar 2024 | CNY | 52.3 | 53.71 | 51.98 | 53.3 | 53.3 | +0.84 (+1.60%) | 117,721,180 |
| 15 Mar 2024 | CNY | 52.03 | 52.55 | 50.87 | 52.46 | 52.46 | +0.16 (+0.31%) | 87,324,710 |
| 14 Mar 2024 | CNY | 50.6 | 53.07 | 50.59 | 52.3 | 52.3 | +0.68 (+1.32%) | 118,355,110 |
| 13 Mar 2024 | CNY | 54.02 | 54.24 | 51.56 | 51.62 | 51.62 | -1.58 (-2.97%) | 122,453,990 |
| 12 Mar 2024 | CNY | 54.9 | 54.97 | 52.7 | 53.2 | 53.2 | -1.92 (-3.48%) | 118,315,320 |
| 11 Mar 2024 | CNY | 51.8 | 55.12 | 51.6 | 55.12 | 55.12 | +1.97 (+3.71%) | 142,659,140 |
| 8 Mar 2024 | CNY | 52.6 | 53.58 | 51.76 | 53.15 | 53.15 | +1.08 (+2.07%) | 118,634,490 |
| 7 Mar 2024 | CNY | 54.01 | 54.65 | 51.8 | 52.07 | 52.07 | -2.43 (-4.46%) | 146,563,490 |
| 6 Mar 2024 | CNY | 52.1 | 55.4 | 51.68 | 54.5 | 54.5 | +1.56 (+2.95%) | 171,358,660 |
| 5 Mar 2024 | CNY | 52.59 | 56.8 | 51.8 | 52.94 | 52.94 | -0.98 (-1.82%) | 185,870,420 |
| 4 Mar 2024 | CNY | 54.8 | 54.8 | 51.87 | 53.92 | 53.92 | +0.42 (+0.79%) | 186,216,120 |
| 1 Mar 2024 | CNY | 48.95 | 54 | 48.71 | 53.5 | 53.5 | +3.79 (+7.62%) | 214,532,100 |
| 29 Feb 2024 | CNY | 48.56 | 51.36 | 47.8 | 49.71 | 49.71 | +2.15 (+4.52%) | 234,818,990 |
