| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 43.08 | 43.47 | 42.2 | 42.82 | 42.82 | -0.2 (-0.46%) | 4,467,240 |
| 11 Apr 2024 | CNY | 41.69 | 43.68 | 41 | 43.02 | 43.02 | +1.2 (+2.87%) | 9,033,950 |
| 10 Apr 2024 | CNY | 42.99 | 43.35 | 41.71 | 41.82 | 41.82 | -1.55 (-3.57%) | 5,542,740 |
| 9 Apr 2024 | CNY | 43 | 43.96 | 42.7 | 43.37 | 43.37 | +0.57 (+1.33%) | 5,707,620 |
| 8 Apr 2024 | CNY | 42.88 | 44.2 | 42.72 | 42.8 | 42.8 | -0.66 (-1.52%) | 5,830,230 |
| 3 Apr 2024 | CNY | 44.5 | 44.77 | 42.16 | 43.46 | 43.46 | -0.01 (-0.02%) | 8,495,240 |
| 2 Apr 2024 | CNY | 43.25 | 44.22 | 42.9 | 43.47 | 43.47 | +0.1 (+0.23%) | 7,881,270 |
| 1 Apr 2024 | CNY | 42.8 | 43.75 | 41.5 | 43.37 | 43.37 | +0.01 (+0.02%) | 10,328,230 |
| 29 Mar 2024 | CNY | 43.98 | 45.38 | 42.66 | 43.36 | 43.36 | -0.24 (-0.55%) | 9,400,920 |
| 28 Mar 2024 | CNY | 44.8 | 45.38 | 43.01 | 43.6 | 43.6 | -0.5 (-1.13%) | 9,171,800 |
| 27 Mar 2024 | CNY | 45.53 | 45.86 | 44.1 | 44.1 | 44.1 | -1.43 (-3.14%) | 8,103,050 |
| 26 Mar 2024 | CNY | 43.85 | 46.74 | 43.39 | 45.53 | 45.53 | +1.68 (+3.83%) | 12,479,610 |
| 25 Mar 2024 | CNY | 45 | 45.77 | 43.52 | 43.85 | 43.85 | -1.52 (-3.35%) | 8,741,660 |
| 22 Mar 2024 | CNY | 44.22 | 45.9 | 43.91 | 45.37 | 45.37 | +1.15 (+2.60%) | 8,711,840 |
| 21 Mar 2024 | CNY | 44.57 | 44.75 | 43.29 | 44.22 | 44.22 | -0.46 (-1.03%) | 6,906,090 |
| 20 Mar 2024 | CNY | 44.9 | 45.8 | 44.55 | 44.68 | 44.68 | -0.25 (-0.56%) | 6,984,790 |
| 19 Mar 2024 | CNY | 45.9 | 46.35 | 44.69 | 44.93 | 44.93 | -1.3 (-2.81%) | 8,567,270 |
| 18 Mar 2024 | CNY | 45.92 | 46.81 | 44.18 | 46.23 | 46.23 | +0.93 (+2.05%) | 17,420,680 |
| 15 Mar 2024 | CNY | 41.19 | 45.3 | 41.07 | 45.3 | 45.3 | +4.12 (+10.00%) | 14,588,280 |
| 14 Mar 2024 | CNY | 40.6 | 41.78 | 40.51 | 41.18 | 41.18 | +0.56 (+1.38%) | 6,529,420 |
| 13 Mar 2024 | CNY | 40.8 | 41.43 | 40.11 | 40.62 | 40.62 | -0.2 (-0.49%) | 7,350,230 |
| 12 Mar 2024 | CNY | 41.99 | 42.35 | 40.2 | 40.82 | 40.82 | -1.29 (-3.06%) | 14,318,980 |
| 11 Mar 2024 | CNY | 43 | 43.49 | 41.52 | 42.11 | 42.11 | -0.99 (-2.30%) | 11,982,570 |
| 8 Mar 2024 | CNY | 43.55 | 44.35 | 42.5 | 43.1 | 43.1 | -0.89 (-2.02%) | 9,044,870 |
| 7 Mar 2024 | CNY | 43 | 45.44 | 42.99 | 43.99 | 43.99 | +0.63 (+1.45%) | 8,214,160 |
| 6 Mar 2024 | CNY | 43.45 | 44.5 | 43.31 | 43.36 | 43.36 | +0.11 (+0.25%) | 6,248,210 |
| 5 Mar 2024 | CNY | 43.33 | 44.33 | 42.64 | 43.25 | 43.25 | -0.17 (-0.39%) | 7,408,110 |
| 4 Mar 2024 | CNY | 44.33 | 44.68 | 42.26 | 43.42 | 43.42 | -1.58 (-3.51%) | 13,118,190 |
| 1 Mar 2024 | CNY | 44.7 | 45.5 | 43.72 | 45 | 45 | +0.3 (+0.67%) | 8,076,870 |
| 29 Feb 2024 | CNY | 45.04 | 46.1 | 43.28 | 44.7 | 44.7 | -1.12 (-2.44%) | 12,464,900 |
