| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 46 | 46.57 | 45.5 | 45.61 | 45.61 | -0.8 (-1.72%) | 874,300 |
| 11 Apr 2024 | CNY | 46.4 | 46.91 | 45.8 | 46.41 | 46.41 | +0.01 (+0.02%) | 756,500 |
| 10 Apr 2024 | CNY | 46.78 | 47 | 45.46 | 46.4 | 46.4 | -0.4 (-0.85%) | 952,270 |
| 9 Apr 2024 | CNY | 46.17 | 46.88 | 46.06 | 46.8 | 46.8 | +0.34 (+0.73%) | 672,100 |
| 8 Apr 2024 | CNY | 46.16 | 47.55 | 46.16 | 46.46 | 46.46 | 0.0 (0.0%) | 1,057,890 |
| 3 Apr 2024 | CNY | 47.07 | 47.15 | 46.16 | 46.46 | 46.46 | -0.94 (-1.98%) | 788,500 |
| 2 Apr 2024 | CNY | 48 | 48.5 | 47 | 47.4 | 47.4 | -0.79 (-1.64%) | 1,477,100 |
| 1 Apr 2024 | CNY | 49.35 | 50.87 | 47.5 | 48.19 | 48.19 | -1.56 (-3.14%) | 2,657,850 |
| 29 Mar 2024 | CNY | 51.7 | 52.14 | 49.24 | 49.75 | 49.75 | +0.97 (+1.99%) | 2,186,210 |
| 28 Mar 2024 | CNY | 48.56 | 49.21 | 47.88 | 48.78 | 48.78 | -0.02 (-0.04%) | 1,117,200 |
| 27 Mar 2024 | CNY | 49.8 | 50.48 | 48.31 | 48.8 | 48.8 | -1 (-2.01%) | 545,100 |
| 26 Mar 2024 | CNY | 49.48 | 50.16 | 48.91 | 49.8 | 49.8 | +0.32 (+0.65%) | 732,500 |
| 25 Mar 2024 | CNY | 50.01 | 50.91 | 49.31 | 49.48 | 49.48 | -0.31 (-0.62%) | 541,100 |
| 22 Mar 2024 | CNY | 50.95 | 51.02 | 49.34 | 49.79 | 49.79 | -0.68 (-1.35%) | 734,200 |
| 21 Mar 2024 | CNY | 51.33 | 51.39 | 49.92 | 50.47 | 50.47 | -1 (-1.94%) | 753,500 |
| 20 Mar 2024 | CNY | 51.5 | 52.2 | 50.7 | 51.47 | 51.47 | -0.08 (-0.16%) | 652,800 |
| 19 Mar 2024 | CNY | 52.02 | 52.4 | 51.27 | 51.55 | 51.55 | -0.72 (-1.38%) | 657,000 |
| 18 Mar 2024 | CNY | 50.8 | 52.27 | 50.52 | 52.27 | 52.27 | +1.5 (+2.95%) | 860,990 |
| 15 Mar 2024 | CNY | 50.3 | 51.02 | 49.6 | 50.77 | 50.77 | +0.09 (+0.18%) | 657,200 |
| 14 Mar 2024 | CNY | 51.6 | 52.56 | 49.55 | 50.68 | 50.68 | -0.92 (-1.78%) | 975,010 |
| 13 Mar 2024 | CNY | 51 | 52.5 | 50 | 51.6 | 51.6 | +0.6 (+1.18%) | 829,410 |
| 12 Mar 2024 | CNY | 49.1 | 51.5 | 48.82 | 51 | 51 | +1.82 (+3.70%) | 1,010,400 |
| 11 Mar 2024 | CNY | 48.82 | 49.83 | 48.55 | 49.18 | 49.18 | -0.15 (-0.30%) | 570,010 |
| 8 Mar 2024 | CNY | 48.12 | 49.4 | 47.51 | 49.33 | 49.33 | +0.85 (+1.75%) | 856,000 |
| 7 Mar 2024 | CNY | 48.5 | 49.45 | 47.78 | 48.48 | 48.48 | -0.24 (-0.49%) | 1,199,910 |
| 6 Mar 2024 | CNY | 48.44 | 49.56 | 47.66 | 48.72 | 48.72 | +0.28 (+0.58%) | 855,600 |
| 5 Mar 2024 | CNY | 49.8 | 49.8 | 47.78 | 48.44 | 48.44 | -0.93 (-1.88%) | 1,183,170 |
| 4 Mar 2024 | CNY | 48.4 | 50.62 | 47.02 | 49.37 | 49.37 | +1.66 (+3.48%) | 2,210,210 |
| 1 Mar 2024 | CNY | 44.87 | 48.59 | 44.11 | 47.71 | 47.71 | +3.54 (+8.01%) | 2,338,700 |
| 29 Feb 2024 | CNY | 42 | 44.18 | 41.5 | 44.17 | 44.17 | +2.43 (+5.82%) | 1,353,200 |
