| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 50.71 | 52.48 | 50.65 | 51.96 | 51.96 | +0.98 (+1.92%) | 3,269,574 |
| 2 Apr 2024 | CNY | 51.09 | 51.39 | 50.61 | 50.98 | 50.98 | -0.09 (-0.18%) | 1,693,228 |
| 1 Apr 2024 | CNY | 49.5 | 51.49 | 49.49 | 51.07 | 51.07 | +1.82 (+3.70%) | 2,412,910 |
| 29 Mar 2024 | CNY | 49.53 | 50.15 | 48.88 | 49.25 | 49.25 | -0.28 (-0.57%) | 811,202 |
| 28 Mar 2024 | CNY | 49.42 | 49.99 | 49.18 | 49.53 | 49.53 | +0.36 (+0.73%) | 1,561,295 |
| 27 Mar 2024 | CNY | 50.75 | 50.85 | 49.16 | 49.17 | 49.17 | -1.58 (-3.11%) | 1,494,068 |
| 26 Mar 2024 | CNY | 50.6 | 50.93 | 49.89 | 50.75 | 50.75 | +0.15 (+0.30%) | 1,872,378 |
| 25 Mar 2024 | CNY | 51 | 51.49 | 50.24 | 50.6 | 50.6 | -0.71 (-1.38%) | 1,809,716 |
| 22 Mar 2024 | CNY | 51.88 | 52.1 | 50.57 | 51.31 | 51.31 | -0.57 (-1.10%) | 2,528,623 |
| 21 Mar 2024 | CNY | 52.92 | 53.19 | 51.55 | 51.88 | 51.88 | -1.03 (-1.95%) | 2,327,619 |
| 20 Mar 2024 | CNY | 52.67 | 53.5 | 52.63 | 52.91 | 52.91 | +0.03 (+0.06%) | 1,781,900 |
| 19 Mar 2024 | CNY | 53.24 | 53.77 | 52.8 | 52.88 | 52.88 | -0.5 (-0.94%) | 2,339,884 |
| 18 Mar 2024 | CNY | 53 | 53.5 | 52.6 | 53.38 | 53.38 | -0.33 (-0.61%) | 3,159,835 |
| 15 Mar 2024 | CNY | 51.8 | 53.98 | 51.28 | 53.71 | 53.71 | +1.27 (+2.42%) | 4,356,930 |
| 14 Mar 2024 | CNY | 53 | 53.49 | 52 | 52.44 | 52.44 | -0.72 (-1.35%) | 1,919,500 |
| 13 Mar 2024 | CNY | 54.07 | 54.1 | 53.01 | 53.16 | 53.16 | -1.02 (-1.88%) | 3,202,438 |
| 12 Mar 2024 | CNY | 54.71 | 54.85 | 53.6 | 54.18 | 54.18 | -0.11 (-0.20%) | 3,078,062 |
| 11 Mar 2024 | CNY | 53.06 | 54.39 | 53.05 | 54.29 | 54.29 | +1.38 (+2.61%) | 3,175,203 |
| 8 Mar 2024 | CNY | 52.89 | 54.3 | 52.52 | 52.91 | 52.91 | +0.01 (+0.02%) | 2,171,900 |
| 7 Mar 2024 | CNY | 54.16 | 54.55 | 52.68 | 52.9 | 52.9 | -1.57 (-2.88%) | 2,695,202 |
| 6 Mar 2024 | CNY | 53.5 | 55.41 | 52.81 | 54.47 | 54.47 | +0.97 (+1.81%) | 4,244,191 |
| 5 Mar 2024 | CNY | 54.88 | 54.88 | 53.17 | 53.5 | 53.5 | -1.65 (-2.99%) | 3,995,553 |
| 4 Mar 2024 | CNY | 54.99 | 56.65 | 54.58 | 55.15 | 55.15 | -0.51 (-0.92%) | 4,735,244 |
| 1 Mar 2024 | CNY | 53.1 | 55.84 | 53 | 55.66 | 55.66 | +2.66 (+5.02%) | 7,556,192 |
| 29 Feb 2024 | CNY | 48.24 | 53.58 | 48.05 | 53 | 53 | +4.21 (+8.63%) | 7,029,743 |
| 28 Feb 2024 | CNY | 49.11 | 50.8 | 48.76 | 48.79 | 48.79 | -0.01 (-0.02%) | 3,682,545 |
| 27 Feb 2024 | CNY | 48.14 | 48.8 | 48 | 48.8 | 48.8 | +0.49 (+1.01%) | 1,669,080 |
| 26 Feb 2024 | CNY | 48.6 | 48.9 | 48.23 | 48.31 | 48.31 | -0.29 (-0.60%) | 1,902,770 |
| 23 Feb 2024 | CNY | 48.28 | 48.88 | 47.85 | 48.6 | 48.6 | +0.34 (+0.70%) | 1,901,833 |
| 22 Feb 2024 | CNY | 47.9 | 48.85 | 47.75 | 48.26 | 48.26 | +0.31 (+0.65%) | 1,671,364 |
