| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 43.99 | 44.68 | 42.85 | 42.9 | 42.9 | -1.35 (-3.05%) | 1,386,180 |
| 17 Apr 2024 | CNY | 40 | 44.5 | 40 | 44.25 | 44.25 | +1.41 (+3.29%) | 2,723,600 |
| 16 Apr 2024 | CNY | 47 | 47 | 42.84 | 42.84 | 42.84 | -4.76 (-10%) | 2,652,620 |
| 15 Apr 2024 | CNY | 47.09 | 48.18 | 44.4 | 47.6 | 47.6 | +0.51 (+1.08%) | 4,456,564 |
| 12 Apr 2024 | CNY | 42.6 | 47.09 | 42.43 | 47.09 | 47.09 | +4.28 (+10.00%) | 2,824,244 |
| 11 Apr 2024 | CNY | 42.85 | 43.26 | 41.83 | 42.81 | 42.81 | -0.2 (-0.47%) | 935,180 |
| 10 Apr 2024 | CNY | 44.92 | 45.38 | 42.39 | 43.01 | 43.01 | -1.95 (-4.34%) | 1,091,200 |
| 9 Apr 2024 | CNY | 44.85 | 45.35 | 44.1 | 44.96 | 44.96 | +0.09 (+0.20%) | 832,700 |
| 8 Apr 2024 | CNY | 46.27 | 46.54 | 44.82 | 44.87 | 44.87 | -1.45 (-3.13%) | 1,056,340 |
| 3 Apr 2024 | CNY | 46.3 | 47.12 | 45.28 | 46.32 | 46.32 | -0.4 (-0.86%) | 1,734,412 |
| 2 Apr 2024 | CNY | 44.83 | 47.77 | 44.8 | 46.72 | 46.72 | +2 (+4.47%) | 4,675,061 |
| 1 Apr 2024 | CNY | 40.96 | 44.72 | 40.67 | 44.72 | 44.72 | +4.07 (+10.01%) | 2,672,720 |
| 29 Mar 2024 | CNY | 40.16 | 40.88 | 40.16 | 40.65 | 40.65 | +0.39 (+0.97%) | 262,200 |
| 28 Mar 2024 | CNY | 40.35 | 40.71 | 39.85 | 40.26 | 40.26 | +0.42 (+1.05%) | 641,140 |
| 27 Mar 2024 | CNY | 40.57 | 41.25 | 39.83 | 39.84 | 39.84 | -0.86 (-2.11%) | 570,440 |
| 26 Mar 2024 | CNY | 41.41 | 42 | 40.42 | 40.7 | 40.7 | -1.08 (-2.58%) | 661,840 |
| 25 Mar 2024 | CNY | 41.37 | 43.1 | 41.05 | 41.78 | 41.78 | +0.4 (+0.97%) | 1,299,100 |
| 22 Mar 2024 | CNY | 41.19 | 41.43 | 40.4 | 41.38 | 41.38 | +0.01 (+0.02%) | 968,682 |
| 21 Mar 2024 | CNY | 42.19 | 42.57 | 41.36 | 41.37 | 41.37 | -0.77 (-1.83%) | 849,407 |
| 20 Mar 2024 | CNY | 42.59 | 42.8 | 42.11 | 42.14 | 42.14 | -0.46 (-1.08%) | 708,660 |
| 19 Mar 2024 | CNY | 42.96 | 43.28 | 42.25 | 42.6 | 42.6 | -0.27 (-0.63%) | 1,015,440 |
| 18 Mar 2024 | CNY | 41.5 | 43 | 41.47 | 42.87 | 42.87 | +1.52 (+3.68%) | 1,639,800 |
| 15 Mar 2024 | CNY | 41.92 | 42.4 | 41.13 | 41.35 | 41.35 | -0.77 (-1.83%) | 1,561,380 |
| 14 Mar 2024 | CNY | 43.49 | 43.49 | 41.2 | 42.12 | 42.12 | -1.53 (-3.51%) | 2,650,750 |
| 13 Mar 2024 | CNY | 43.01 | 44.22 | 42.51 | 43.65 | 43.65 | +0.7 (+1.63%) | 2,129,938 |
| 12 Mar 2024 | CNY | 42.05 | 43 | 41.83 | 42.95 | 42.95 | +0.65 (+1.54%) | 2,282,880 |
| 11 Mar 2024 | CNY | 40.26 | 42.65 | 40.26 | 42.3 | 42.3 | +1.32 (+3.22%) | 2,209,450 |
| 8 Mar 2024 | CNY | 41 | 41.25 | 40.1 | 40.98 | 40.98 | +0.22 (+0.54%) | 1,338,998 |
| 7 Mar 2024 | CNY | 41.79 | 42.18 | 40.49 | 40.76 | 40.76 | -0.76 (-1.83%) | 2,401,969 |
| 6 Mar 2024 | CNY | 41.06 | 41.82 | 40.89 | 41.52 | 41.52 | +0.34 (+0.83%) | 1,819,917 |
