| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 45.33 | 45.65 | 44.12 | 44.78 | 44.78 | -0.44 (-0.97%) | 131,780 |
| 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%) | 576,972 |
| 19 Mar 2024 | CNY | 48.45 | 49.21 | 48.31 | 48.7 | 48.7 | +0.25 (+0.52%) | 355,672 |
| 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%) | 674,692 |
| 7 Mar 2024 | CNY | 45.46 | 45.6 | 44.6 | 45 | 45 | -0.33 (-0.73%) | 564,184 |
| 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 |
| 28 Feb 2024 | CNY | 46.72 | 47.44 | 42 | 42.5 | 42.5 | -3.8 (-8.21%) | 1,232,280 |
| 27 Feb 2024 | CNY | 46.05 | 46.66 | 45.55 | 46.3 | 46.3 | +0.17 (+0.37%) | 260,380 |
| 26 Feb 2024 | CNY | 45.82 | 47.18 | 45.03 | 46.13 | 46.13 | -0.01 (-0.02%) | 539,326 |
| 23 Feb 2024 | CNY | 43.92 | 46.2 | 43.81 | 46.14 | 46.14 | +2.34 (+5.34%) | 806,273 |
| 22 Feb 2024 | CNY | 43.15 | 44.55 | 43 | 43.8 | 43.8 | +0.46 (+1.06%) | 458,080 |
| 21 Feb 2024 | CNY | 42.2 | 44.69 | 41.5 | 43.34 | 43.34 | +1.07 (+2.53%) | 646,511 |
| 20 Feb 2024 | CNY | 41.71 | 42.59 | 41.01 | 42.27 | 42.27 | +0.36 (+0.86%) | 530,551 |
| 19 Feb 2024 | CNY | 42.28 | 42.98 | 40.28 | 41.91 | 41.91 | -0.37 (-0.88%) | 1,127,025 |
