| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 56 | 58.5 | 55.5 | 56.66 | 56.66 | +1.88 (+3.43%) | 6,316,630 |
| 11 Apr 2024 | CNY | 52.45 | 55.34 | 52.1 | 54.78 | 54.78 | +1.52 (+2.85%) | 3,583,960 |
| 10 Apr 2024 | CNY | 51.79 | 53.63 | 51.46 | 53.26 | 53.26 | +1.45 (+2.80%) | 2,606,570 |
| 9 Apr 2024 | CNY | 49.71 | 51.81 | 49.71 | 51.81 | 51.81 | +1.93 (+3.87%) | 1,383,520 |
| 8 Apr 2024 | CNY | 52.11 | 52.2 | 49.82 | 49.88 | 49.88 | -2.58 (-4.92%) | 2,182,030 |
| 3 Apr 2024 | CNY | 51.04 | 52.96 | 50.97 | 52.46 | 52.46 | +1.42 (+2.78%) | 2,649,500 |
| 2 Apr 2024 | CNY | 50.99 | 51.47 | 50.12 | 51.04 | 51.04 | +0.05 (+0.10%) | 1,751,380 |
| 1 Apr 2024 | CNY | 48.8 | 51.48 | 48.1 | 50.99 | 50.99 | +2.55 (+5.26%) | 2,230,640 |
| 29 Mar 2024 | CNY | 45.79 | 50 | 45.5 | 48.44 | 48.44 | +2.65 (+5.79%) | 2,693,780 |
| 28 Mar 2024 | CNY | 45.59 | 46.53 | 44.63 | 45.79 | 45.79 | +0.16 (+0.35%) | 1,488,400 |
| 27 Mar 2024 | CNY | 47.32 | 47.8 | 45.19 | 45.63 | 45.63 | -1.66 (-3.51%) | 1,369,620 |
| 26 Mar 2024 | CNY | 47.28 | 48.16 | 46.61 | 47.29 | 47.29 | +0.01 (+0.02%) | 1,360,300 |
| 25 Mar 2024 | CNY | 48.78 | 48.9 | 47.14 | 47.28 | 47.28 | -1.54 (-3.15%) | 1,360,580 |
| 22 Mar 2024 | CNY | 50.75 | 50.75 | 48.61 | 48.82 | 48.82 | -2.01 (-3.95%) | 1,705,870 |
| 21 Mar 2024 | CNY | 51.7 | 51.81 | 50.45 | 50.83 | 50.83 | -0.77 (-1.49%) | 1,150,680 |
| 20 Mar 2024 | CNY | 51.05 | 51.61 | 50.44 | 51.6 | 51.6 | +0.8 (+1.57%) | 1,598,600 |
| 19 Mar 2024 | CNY | 52.52 | 52.91 | 50.75 | 50.8 | 50.8 | -1.8 (-3.42%) | 1,972,990 |
| 18 Mar 2024 | CNY | 51.69 | 52.67 | 50.8 | 52.6 | 52.6 | +0.97 (+1.88%) | 2,636,620 |
| 15 Mar 2024 | CNY | 52 | 53.12 | 50.65 | 51.63 | 51.63 | -0.58 (-1.11%) | 2,903,240 |
| 14 Mar 2024 | CNY | 53.3 | 55.55 | 51.45 | 52.21 | 52.21 | -0.69 (-1.30%) | 4,501,730 |
| 13 Mar 2024 | CNY | 50.49 | 53.8 | 49.97 | 52.9 | 52.9 | +3.34 (+6.74%) | 6,155,670 |
| 12 Mar 2024 | CNY | 44.98 | 49.56 | 44.8 | 49.56 | 49.56 | +4.51 (+10.01%) | 3,219,000 |
| 11 Mar 2024 | CNY | 42.43 | 45.05 | 42.35 | 45.05 | 45.05 | +2.62 (+6.17%) | 2,475,350 |
| 8 Mar 2024 | CNY | 43.57 | 43.78 | 42.07 | 42.43 | 42.43 | -1.09 (-2.50%) | 2,355,740 |
| 7 Mar 2024 | CNY | 46 | 46.29 | 43.35 | 43.52 | 43.52 | -2.67 (-5.78%) | 2,057,570 |
| 6 Mar 2024 | CNY | 46.86 | 46.87 | 45.01 | 46.19 | 46.19 | -0.76 (-1.62%) | 2,079,820 |
| 5 Mar 2024 | CNY | 49 | 49 | 46.63 | 46.95 | 46.95 | -1.86 (-3.81%) | 1,668,340 |
| 4 Mar 2024 | CNY | 49.99 | 50.14 | 48.66 | 48.81 | 48.81 | -0.89 (-1.79%) | 1,363,770 |
| 1 Mar 2024 | CNY | 48.8 | 49.7 | 48.52 | 49.7 | 49.7 | +0.9 (+1.84%) | 1,173,410 |
| 29 Feb 2024 | CNY | 47.06 | 48.84 | 46.8 | 48.8 | 48.8 | +0.99 (+2.07%) | 1,706,640 |
