| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 44.39 | 44.98 | 43.71 | 44.09 | 44.09 | -0.28 (-0.63%) | 1,983,760 |
| 11 Apr 2024 | CNY | 44.25 | 44.74 | 43.6 | 44.37 | 44.37 | +0.08 (+0.18%) | 2,385,670 |
| 10 Apr 2024 | CNY | 45.78 | 45.78 | 44 | 44.29 | 44.29 | -1.67 (-3.63%) | 2,455,470 |
| 9 Apr 2024 | CNY | 45.08 | 45.99 | 44.5 | 45.96 | 45.96 | +1.03 (+2.29%) | 2,509,670 |
| 8 Apr 2024 | CNY | 45 | 45.88 | 44.78 | 44.93 | 44.93 | -0.16 (-0.35%) | 2,502,860 |
| 3 Apr 2024 | CNY | 45.65 | 46.21 | 44.66 | 45.09 | 45.09 | -0.51 (-1.12%) | 2,771,800 |
| 2 Apr 2024 | CNY | 46.7 | 46.95 | 45.31 | 45.6 | 45.6 | -1.38 (-2.94%) | 3,300,460 |
| 1 Apr 2024 | CNY | 46.13 | 47.71 | 45.86 | 46.98 | 46.98 | +1.42 (+3.12%) | 3,800,680 |
| 29 Mar 2024 | CNY | 47.91 | 48 | 44.7 | 45.56 | 45.56 | -1.17 (-2.50%) | 5,083,790 |
| 28 Mar 2024 | CNY | 46.18 | 47.76 | 46.02 | 46.73 | 46.73 | +0.47 (+1.02%) | 3,388,890 |
| 27 Mar 2024 | CNY | 48.17 | 48.17 | 46.11 | 46.26 | 46.26 | -1.92 (-3.99%) | 1,857,100 |
| 26 Mar 2024 | CNY | 47.1 | 48.55 | 46.68 | 48.18 | 48.18 | +1.15 (+2.45%) | 3,346,550 |
| 25 Mar 2024 | CNY | 49.2 | 49.2 | 47.01 | 47.03 | 47.03 | -2.21 (-4.49%) | 5,101,000 |
| 22 Mar 2024 | CNY | 51.23 | 51.23 | 48.61 | 49.24 | 49.24 | -1.99 (-3.88%) | 5,173,210 |
| 21 Mar 2024 | CNY | 51.63 | 52.18 | 50.97 | 51.23 | 51.23 | +0.12 (+0.23%) | 2,695,890 |
| 20 Mar 2024 | CNY | 51.37 | 52.02 | 50.77 | 51.11 | 51.11 | -0.64 (-1.24%) | 1,947,900 |
| 19 Mar 2024 | CNY | 52.36 | 53.76 | 51.73 | 51.75 | 51.75 | -1.2 (-2.27%) | 3,540,820 |
| 18 Mar 2024 | CNY | 52.58 | 53.18 | 51.12 | 52.95 | 52.95 | +0.86 (+1.65%) | 3,656,200 |
| 15 Mar 2024 | CNY | 51.32 | 52.13 | 50.5 | 52.09 | 52.09 | +0.76 (+1.48%) | 3,199,530 |
| 14 Mar 2024 | CNY | 51.02 | 52.45 | 50.86 | 51.33 | 51.33 | -0.36 (-0.70%) | 2,457,200 |
| 13 Mar 2024 | CNY | 50.6 | 52.38 | 50.27 | 51.69 | 51.69 | +1.28 (+2.54%) | 5,139,970 |
| 12 Mar 2024 | CNY | 48.74 | 50.7 | 48.51 | 50.41 | 50.41 | +1.67 (+3.43%) | 3,781,280 |
| 11 Mar 2024 | CNY | 46.94 | 48.86 | 46.65 | 48.74 | 48.74 | +1.74 (+3.70%) | 3,795,650 |
| 8 Mar 2024 | CNY | 47.7 | 48.1 | 46.6 | 47 | 47 | -0.75 (-1.57%) | 3,474,400 |
| 7 Mar 2024 | CNY | 49.68 | 50.5 | 47.75 | 47.75 | 47.75 | -1.79 (-3.61%) | 2,569,900 |
| 6 Mar 2024 | CNY | 48.56 | 50.88 | 48.46 | 49.54 | 49.54 | +0.67 (+1.37%) | 3,066,100 |
| 5 Mar 2024 | CNY | 47.73 | 49.34 | 47.73 | 48.87 | 48.87 | +0.94 (+1.96%) | 3,629,910 |
| 4 Mar 2024 | CNY | 47.95 | 48.69 | 47.5 | 47.93 | 47.93 | -0.56 (-1.15%) | 3,172,270 |
| 1 Mar 2024 | CNY | 48.48 | 48.94 | 47.72 | 48.49 | 48.49 | +0.01 (+0.02%) | 3,573,130 |
| 29 Feb 2024 | CNY | 46.47 | 48.7 | 46.17 | 48.48 | 48.48 | +2.31 (+5.00%) | 4,390,300 |
