| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 47.04 | 49.29 | 47.01 | 48.75 | 48.75 | +1.27 (+2.67%) | 556,270 |
| 11 Apr 2024 | CNY | 46.1 | 48.37 | 46.1 | 47.48 | 47.48 | +0.85 (+1.82%) | 470,270 |
| 10 Apr 2024 | CNY | 45.46 | 47 | 44.91 | 46.63 | 46.63 | +0.71 (+1.55%) | 491,200 |
| 9 Apr 2024 | CNY | 44.98 | 46.33 | 44.35 | 45.92 | 45.92 | +0.92 (+2.04%) | 424,070 |
| 8 Apr 2024 | CNY | 45.43 | 45.51 | 44.3 | 45 | 45 | -0.93 (-2.02%) | 386,700 |
| 3 Apr 2024 | CNY | 45.55 | 46.2 | 44.8 | 45.93 | 45.93 | +0.05 (+0.11%) | 356,300 |
| 2 Apr 2024 | CNY | 46.01 | 46.15 | 44.75 | 45.88 | 45.88 | -0.1 (-0.22%) | 231,050 |
| 1 Apr 2024 | CNY | 44.65 | 46.14 | 44.54 | 45.98 | 45.98 | +1.2 (+2.68%) | 406,360 |
| 29 Mar 2024 | CNY | 45.33 | 45.65 | 44.12 | 44.78 | 44.78 | -0.44 (-0.97%) | 204,850 |
| 28 Mar 2024 | CNY | 44.69 | 45.58 | 44.08 | 45.22 | 45.22 | +0.86 (+1.94%) | 339,160 |
| 27 Mar 2024 | CNY | 45.42 | 46.04 | 44.11 | 44.36 | 44.36 | -1.34 (-2.93%) | 364,300 |
| 26 Mar 2024 | CNY | 46.17 | 46.75 | 45.18 | 45.7 | 45.7 | -0.93 (-1.99%) | 409,740 |
| 25 Mar 2024 | CNY | 48.44 | 48.54 | 46.6 | 46.63 | 46.63 | -1.92 (-3.95%) | 301,420 |
| 22 Mar 2024 | CNY | 48.5 | 49.26 | 47.6 | 48.55 | 48.55 | -0.33 (-0.68%) | 373,000 |
| 21 Mar 2024 | CNY | 49.28 | 49.5 | 48.5 | 48.88 | 48.88 | +0.08 (+0.16%) | 215,040 |
| 20 Mar 2024 | CNY | 49.27 | 49.3 | 48.56 | 48.8 | 48.8 | +0.1 (+0.21%) | 576,970 |
| 19 Mar 2024 | CNY | 48.45 | 49.21 | 48.31 | 48.7 | 48.7 | +0.25 (+0.52%) | 355,670 |
| 18 Mar 2024 | CNY | 48.43 | 48.59 | 47.16 | 48.45 | 48.45 | +0.33 (+0.69%) | 396,770 |
| 15 Mar 2024 | CNY | 46.99 | 48.12 | 46.53 | 48.12 | 48.12 | +1.03 (+2.19%) | 460,200 |
| 14 Mar 2024 | CNY | 47.55 | 48.22 | 46.69 | 47.09 | 47.09 | -0.46 (-0.97%) | 412,400 |
| 13 Mar 2024 | CNY | 47.43 | 47.94 | 46.82 | 47.55 | 47.55 | +0.12 (+0.25%) | 357,300 |
| 12 Mar 2024 | CNY | 46.5 | 48.28 | 46.49 | 47.43 | 47.43 | +0.93 (+2%) | 480,210 |
| 11 Mar 2024 | CNY | 45.45 | 46.88 | 45.01 | 46.5 | 46.5 | +1 (+2.20%) | 647,080 |
| 8 Mar 2024 | CNY | 45.27 | 45.65 | 44.3 | 45.5 | 45.5 | +0.5 (+1.11%) | 674,690 |
| 7 Mar 2024 | CNY | 45.46 | 45.6 | 44.6 | 45 | 45 | -0.33 (-0.73%) | 564,180 |
| 6 Mar 2024 | CNY | 45.44 | 46.2 | 44.02 | 45.33 | 45.33 | -0.31 (-0.68%) | 482,800 |
| 5 Mar 2024 | CNY | 45.91 | 46.58 | 45.2 | 45.64 | 45.64 | -0.5 (-1.08%) | 510,400 |
| 4 Mar 2024 | CNY | 44.21 | 46.49 | 44.01 | 46.14 | 46.14 | +1.76 (+3.97%) | 966,680 |
| 1 Mar 2024 | CNY | 43.11 | 44.93 | 42.68 | 44.38 | 44.38 | +0.84 (+1.93%) | 604,900 |
| 29 Feb 2024 | CNY | 42.09 | 43.6 | 41.19 | 43.54 | 43.54 | +1.04 (+2.45%) | 1,026,940 |
