| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 43.51 | 44.38 | 42.89 | 42.89 | 42.89 | -0.91 (-2.08%) | 79,001,100 |
| 11 Apr 2024 | CNY | 45 | 45.3 | 43.7 | 43.8 | 43.8 | -1.78 (-3.91%) | 116,595,300 |
| 10 Apr 2024 | CNY | 46.5 | 47.05 | 45.53 | 45.58 | 45.58 | -1.34 (-2.86%) | 69,694,420 |
| 9 Apr 2024 | CNY | 46.12 | 47.07 | 44.9 | 46.92 | 46.92 | +0.81 (+1.76%) | 105,558,320 |
| 8 Apr 2024 | CNY | 46.01 | 46.65 | 45.77 | 46.11 | 46.11 | -1.2 (-2.54%) | 83,610,040 |
| 3 Apr 2024 | CNY | 47.08 | 47.89 | 46.82 | 47.31 | 47.31 | +0.25 (+0.53%) | 74,581,590 |
| 2 Apr 2024 | CNY | 47.84 | 47.85 | 46.52 | 47.06 | 47.06 | -0.78 (-1.63%) | 75,614,290 |
| 1 Apr 2024 | CNY | 46.18 | 47.84 | 46.15 | 47.84 | 47.84 | +1.66 (+3.59%) | 96,952,380 |
| 29 Mar 2024 | CNY | 46.55 | 46.92 | 45.88 | 46.18 | 46.18 | -0.85 (-1.81%) | 74,545,060 |
| 28 Mar 2024 | CNY | 46.34 | 47.56 | 46.12 | 47.03 | 47.03 | +0.45 (+0.97%) | 82,108,860 |
| 27 Mar 2024 | CNY | 47 | 48.17 | 46.28 | 46.58 | 46.58 | -0.88 (-1.85%) | 89,520,530 |
| 26 Mar 2024 | CNY | 48.65 | 48.7 | 46.98 | 47.46 | 47.46 | -1.44 (-2.94%) | 103,154,800 |
| 25 Mar 2024 | CNY | 49.3 | 49.96 | 48.81 | 48.9 | 48.9 | +0.99 (+2.07%) | 122,011,320 |
| 22 Mar 2024 | CNY | 49 | 49.43 | 47.9 | 47.91 | 47.91 | -2.11 (-4.22%) | 127,631,960 |
| 21 Mar 2024 | CNY | 50.38 | 50.73 | 49.91 | 50.02 | 50.02 | -0.31 (-0.62%) | 96,680,600 |
| 20 Mar 2024 | CNY | 50.85 | 51.11 | 50.01 | 50.33 | 50.33 | -0.48 (-0.94%) | 110,214,080 |
| 19 Mar 2024 | CNY | 51.94 | 51.94 | 50.8 | 50.81 | 50.81 | -2.6 (-4.87%) | 168,192,740 |
| 18 Mar 2024 | CNY | 51.2 | 53.44 | 48.8 | 53.41 | 53.41 | +2.1 (+4.09%) | 191,396,680 |
| 15 Mar 2024 | CNY | 52.34 | 53.34 | 51.15 | 51.31 | 51.31 | -2.2 (-4.11%) | 145,632,930 |
| 14 Mar 2024 | CNY | 58.48 | 58.88 | 51.88 | 53.51 | 53.51 | -3.24 (-5.71%) | 194,357,010 |
| 13 Mar 2024 | CNY | 57 | 57.67 | 55.95 | 56.75 | 56.75 | -0.45 (-0.79%) | 74,632,040 |
| 12 Mar 2024 | CNY | 56 | 58.37 | 56 | 57.2 | 57.2 | +2.43 (+4.44%) | 123,866,270 |
| 11 Mar 2024 | CNY | 52.63 | 55.28 | 51.52 | 54.77 | 54.77 | +2.93 (+5.65%) | 108,510,220 |
| 8 Mar 2024 | CNY | 51.08 | 52.19 | 50.81 | 51.84 | 51.84 | -1.02 (-1.93%) | 97,310,560 |
| 7 Mar 2024 | CNY | 52.86 | 54.97 | 52.86 | 52.86 | 52.86 | -5.87 (-9.99%) | 113,170,380 |
| 6 Mar 2024 | CNY | 59.01 | 59.48 | 57.8 | 58.73 | 58.73 | +0.5 (+0.86%) | 56,281,390 |
| 5 Mar 2024 | CNY | 58.32 | 59.27 | 57.11 | 58.23 | 58.23 | -1.77 (-2.95%) | 82,237,500 |
| 4 Mar 2024 | CNY | 55.57 | 60.52 | 55.56 | 60 | 60 | +4.98 (+9.05%) | 124,122,670 |
| 1 Mar 2024 | CNY | 54.3 | 55.39 | 54.01 | 55.02 | 55.02 | +0.54 (+0.99%) | 55,375,180 |
| 29 Feb 2024 | CNY | 52.53 | 54.65 | 52.5 | 54.48 | 54.48 | +1.47 (+2.77%) | 63,870,860 |
