| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 49.01 | 49.68 | 44.59 | 45.89 | 45.89 | -3.64 (-7.35%) | 5,448,400 |
| 11 Apr 2024 | CNY | 48 | 51.37 | 48 | 49.53 | 49.53 | +0.13 (+0.26%) | 5,097,590 |
| 10 Apr 2024 | CNY | 48.38 | 50.23 | 47.58 | 49.4 | 49.4 | +0.22 (+0.45%) | 4,757,800 |
| 9 Apr 2024 | CNY | 49.03 | 49.35 | 47.8 | 49.18 | 49.18 | -1.31 (-2.59%) | 5,451,590 |
| 8 Apr 2024 | CNY | 49.7 | 53.39 | 47.6 | 50.49 | 50.49 | +0.03 (+0.06%) | 9,822,290 |
| 3 Apr 2024 | CNY | 45.13 | 50.46 | 44.1 | 50.46 | 50.46 | +4.59 (+10.01%) | 8,162,010 |
| 2 Apr 2024 | CNY | 46.3 | 47.47 | 44.9 | 45.87 | 45.87 | -1.11 (-2.36%) | 4,263,620 |
| 1 Apr 2024 | CNY | 46.04 | 47.88 | 46.04 | 46.98 | 46.98 | +1.59 (+3.50%) | 6,475,870 |
| 29 Mar 2024 | CNY | 42.14 | 45.85 | 41 | 45.39 | 45.39 | +2.29 (+5.31%) | 6,083,170 |
| 28 Mar 2024 | CNY | 41 | 44.46 | 40.5 | 43.1 | 43.1 | -1.37 (-3.08%) | 6,775,870 |
| 27 Mar 2024 | CNY | 45.37 | 46.5 | 44.47 | 44.47 | 44.47 | -4.94 (-10.00%) | 4,441,900 |
| 26 Mar 2024 | CNY | 51 | 53.55 | 47.52 | 49.41 | 49.41 | +0.73 (+1.50%) | 11,358,330 |
| 25 Mar 2024 | CNY | 46.22 | 49.89 | 46.22 | 48.68 | 48.68 | +3.33 (+7.34%) | 7,461,300 |
| 22 Mar 2024 | CNY | 46.88 | 47.38 | 44.98 | 45.35 | 45.35 | -1.98 (-4.18%) | 3,278,600 |
| 21 Mar 2024 | CNY | 47.95 | 47.95 | 46.42 | 47.33 | 47.33 | -0.97 (-2.01%) | 3,828,800 |
| 20 Mar 2024 | CNY | 46.2 | 48.3 | 45.68 | 48.3 | 48.3 | +2.48 (+5.41%) | 5,562,150 |
| 19 Mar 2024 | CNY | 46.69 | 47.48 | 45.8 | 45.82 | 45.82 | -0.63 (-1.36%) | 3,144,190 |
| 18 Mar 2024 | CNY | 45 | 46.7 | 44.96 | 46.45 | 46.45 | +0.78 (+1.71%) | 3,927,800 |
| 15 Mar 2024 | CNY | 45.82 | 45.95 | 44.18 | 45.67 | 45.67 | -0.15 (-0.33%) | 3,714,630 |
| 14 Mar 2024 | CNY | 47.87 | 48.6 | 45.04 | 45.82 | 45.82 | -3.75 (-7.57%) | 7,677,270 |
| 13 Mar 2024 | CNY | 47.2 | 49.57 | 47.16 | 49.57 | 49.57 | +4.51 (+10.01%) | 6,153,270 |
| 12 Mar 2024 | CNY | 42.2 | 45.65 | 41.78 | 45.06 | 45.06 | +3.07 (+7.31%) | 5,953,470 |
| 11 Mar 2024 | CNY | 41.73 | 42.16 | 40.76 | 41.99 | 41.99 | +0.54 (+1.30%) | 1,717,500 |
| 8 Mar 2024 | CNY | 40.73 | 41.59 | 40.15 | 41.45 | 41.45 | +1.1 (+2.73%) | 1,911,700 |
| 7 Mar 2024 | CNY | 41.74 | 42.39 | 40.21 | 40.35 | 40.35 | -0.99 (-2.39%) | 2,299,200 |
| 6 Mar 2024 | CNY | 41.37 | 42.04 | 40.18 | 41.34 | 41.34 | -0.49 (-1.17%) | 2,405,600 |
| 5 Mar 2024 | CNY | 41.7 | 43.73 | 41.16 | 41.83 | 41.83 | +0.12 (+0.29%) | 3,482,800 |
| 4 Mar 2024 | CNY | 42 | 42.83 | 40.79 | 41.71 | 41.71 | -0.64 (-1.51%) | 2,711,900 |
| 1 Mar 2024 | CNY | 40.77 | 42.47 | 40.6 | 42.35 | 42.35 | +1.58 (+3.88%) | 3,939,100 |
| 29 Feb 2024 | CNY | 36.96 | 41.5 | 36.81 | 40.77 | 40.77 | +2.63 (+6.90%) | 4,480,700 |
