| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 44.79 | 45.46 | 44.51 | 45.29 | 45.29 | +0.5 (+1.12%) | 1,635,989 |
| 8 Apr 2024 | CNY | 46.07 | 46.07 | 44.38 | 44.79 | 44.79 | -1.79 (-3.84%) | 1,919,038 |
| 3 Apr 2024 | CNY | 48.5 | 48.53 | 45.02 | 46.58 | 46.58 | -1.94 (-4.00%) | 3,078,691 |
| 2 Apr 2024 | CNY | 51.99 | 51.99 | 48 | 48.52 | 48.52 | -3.31 (-6.39%) | 3,769,184 |
| 1 Apr 2024 | CNY | 51.11 | 52.49 | 51.11 | 51.83 | 51.83 | +0.13 (+0.25%) | 2,600,895 |
| 29 Mar 2024 | CNY | 52.22 | 52.84 | 50.45 | 51.7 | 51.7 | -0.78 (-1.49%) | 1,628,818 |
| 28 Mar 2024 | CNY | 50.54 | 53.77 | 50.54 | 52.48 | 52.48 | +1.97 (+3.90%) | 4,104,820 |
| 27 Mar 2024 | CNY | 56.35 | 56.43 | 50 | 50.51 | 50.51 | -6.4 (-11.25%) | 4,669,751 |
| 26 Mar 2024 | CNY | 59.88 | 60.45 | 55 | 56.91 | 56.91 | -3.64 (-6.01%) | 6,376,742 |
| 25 Mar 2024 | CNY | 66.71 | 67.9 | 60.51 | 60.55 | 60.55 | -3.47 (-5.42%) | 8,243,781 |
| 22 Mar 2024 | CNY | 59.05 | 64.28 | 58.53 | 64.02 | 64.02 | +4.1 (+6.84%) | 8,958,504 |
| 21 Mar 2024 | CNY | 56.8 | 62.88 | 55.7 | 59.92 | 59.92 | +2.77 (+4.85%) | 7,174,875 |
| 20 Mar 2024 | CNY | 55.44 | 58.48 | 54.43 | 57.15 | 57.15 | +1.64 (+2.95%) | 4,901,473 |
| 19 Mar 2024 | CNY | 56.08 | 57.89 | 55.4 | 55.51 | 55.51 | -0.83 (-1.47%) | 4,165,169 |
| 18 Mar 2024 | CNY | 54.21 | 56.35 | 53.23 | 56.34 | 56.34 | +2.14 (+3.95%) | 4,724,225 |
| 15 Mar 2024 | CNY | 54 | 54.2 | 52.3 | 54.2 | 54.2 | -0.36 (-0.66%) | 3,514,794 |
| 14 Mar 2024 | CNY | 54.27 | 54.95 | 52.81 | 54.56 | 54.56 | -0.39 (-0.71%) | 4,210,017 |
| 13 Mar 2024 | CNY | 54.5 | 56.35 | 54.15 | 54.95 | 54.95 | +1.64 (+3.08%) | 6,634,054 |
| 12 Mar 2024 | CNY | 54 | 54.9 | 52.51 | 53.31 | 53.31 | +0.36 (+0.68%) | 4,110,105 |
| 11 Mar 2024 | CNY | 52.7 | 53.45 | 51.6 | 52.95 | 52.95 | -0.84 (-1.56%) | 3,948,185 |
| 8 Mar 2024 | CNY | 53.25 | 54.74 | 51.5 | 53.79 | 53.79 | +2.04 (+3.94%) | 4,380,940 |
| 7 Mar 2024 | CNY | 56.71 | 56.72 | 51.72 | 51.75 | 51.75 | -2.75 (-5.05%) | 5,373,704 |
| 6 Mar 2024 | CNY | 53.8 | 56.29 | 53.5 | 54.5 | 54.5 | 0.0 (0.0%) | 5,493,392 |
| 5 Mar 2024 | CNY | 55.55 | 57.99 | 53.22 | 54.5 | 54.5 | -2.39 (-4.20%) | 7,060,551 |
| 4 Mar 2024 | CNY | 57.66 | 59.52 | 52.5 | 56.89 | 56.89 | +1.86 (+3.38%) | 9,172,472 |
| 1 Mar 2024 | CNY | 47.83 | 56.6 | 47.1 | 55.03 | 55.03 | +7.86 (+16.66%) | 7,499,443 |
| 29 Feb 2024 | CNY | 44.01 | 47.4 | 44.01 | 47.17 | 47.17 | +2.2 (+4.89%) | 2,899,613 |
| 28 Feb 2024 | CNY | 51 | 51.93 | 44.8 | 44.97 | 44.97 | -5.83 (-11.48%) | 4,812,983 |
| 27 Feb 2024 | CNY | 48.08 | 50.8 | 47.38 | 50.8 | 50.8 | +2 (+4.10%) | 2,994,156 |
| 26 Feb 2024 | CNY | 48.05 | 49.93 | 46.86 | 48.8 | 48.8 | +1.36 (+2.87%) | 3,113,464 |
