| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 43.2 | 43.58 | 42.65 | 42.99 | 42.99 | -0.4 (-0.92%) | 913,360 |
| 2 Apr 2024 | CNY | 44.13 | 44.36 | 43.16 | 43.39 | 43.39 | -0.74 (-1.68%) | 941,475 |
| 1 Apr 2024 | CNY | 44.1 | 44.44 | 43.82 | 44.13 | 44.13 | -0.01 (-0.02%) | 1,005,520 |
| 29 Mar 2024 | CNY | 43.82 | 44.14 | 43.36 | 44.14 | 44.14 | +0.58 (+1.33%) | 261,274 |
| 28 Mar 2024 | CNY | 43.53 | 44.33 | 43.22 | 43.56 | 43.56 | -0.15 (-0.34%) | 769,097 |
| 27 Mar 2024 | CNY | 44.09 | 44.66 | 43.71 | 43.71 | 43.71 | -0.35 (-0.79%) | 980,601 |
| 26 Mar 2024 | CNY | 43.15 | 44.2 | 42.83 | 44.06 | 44.06 | +1.06 (+2.47%) | 1,010,733 |
| 25 Mar 2024 | CNY | 43.63 | 44 | 43 | 43 | 43 | -0.8 (-1.83%) | 979,901 |
| 22 Mar 2024 | CNY | 44.79 | 45.05 | 43.8 | 43.8 | 43.8 | -1 (-2.23%) | 928,327 |
| 21 Mar 2024 | CNY | 45.64 | 45.9 | 44.61 | 44.8 | 44.8 | -0.83 (-1.82%) | 1,180,304 |
| 20 Mar 2024 | CNY | 45.84 | 46.23 | 45.52 | 45.63 | 45.63 | -0.39 (-0.85%) | 629,035 |
| 19 Mar 2024 | CNY | 46.6 | 46.71 | 45.91 | 46.02 | 46.02 | -0.54 (-1.16%) | 862,903 |
| 18 Mar 2024 | CNY | 45.88 | 46.8 | 45.78 | 46.56 | 46.56 | +0.45 (+0.98%) | 918,236 |
| 15 Mar 2024 | CNY | 45.5 | 46.11 | 45.33 | 46.11 | 46.11 | +0.5 (+1.10%) | 1,163,143 |
| 14 Mar 2024 | CNY | 46.6 | 46.87 | 45.51 | 45.61 | 45.61 | -0.77 (-1.66%) | 1,097,453 |
| 13 Mar 2024 | CNY | 47.32 | 47.47 | 46.38 | 46.38 | 46.38 | -0.87 (-1.84%) | 1,373,395 |
| 12 Mar 2024 | CNY | 47.19 | 47.5 | 46.91 | 47.25 | 47.25 | +0.07 (+0.15%) | 844,219 |
| 11 Mar 2024 | CNY | 46.4 | 47.21 | 46.02 | 47.18 | 47.18 | +0.78 (+1.68%) | 793,860 |
| 8 Mar 2024 | CNY | 46.01 | 46.57 | 45.7 | 46.4 | 46.4 | +0.37 (+0.80%) | 983,407 |
| 7 Mar 2024 | CNY | 46.92 | 47.18 | 45.99 | 46.03 | 46.03 | -0.85 (-1.81%) | 1,039,627 |
| 6 Mar 2024 | CNY | 47 | 47.95 | 46.65 | 46.88 | 46.88 | -0.12 (-0.26%) | 1,458,378 |
| 5 Mar 2024 | CNY | 46.56 | 47.47 | 46.08 | 47 | 47 | +0.2 (+0.43%) | 1,554,505 |
| 4 Mar 2024 | CNY | 47.46 | 48.14 | 46.71 | 46.8 | 46.8 | -0.64 (-1.35%) | 1,325,716 |
| 1 Mar 2024 | CNY | 48.38 | 48.5 | 47.23 | 47.44 | 47.44 | -0.85 (-1.76%) | 1,232,388 |
| 29 Feb 2024 | CNY | 45.88 | 48.32 | 45.55 | 48.29 | 48.29 | +2.14 (+4.64%) | 1,883,833 |
| 28 Feb 2024 | CNY | 48 | 48.59 | 46.15 | 46.15 | 46.15 | -1.75 (-3.65%) | 1,459,412 |
| 27 Feb 2024 | CNY | 47.29 | 47.94 | 47.12 | 47.9 | 47.9 | +0.4 (+0.84%) | 1,120,288 |
| 26 Feb 2024 | CNY | 48.85 | 48.85 | 47.43 | 47.5 | 47.5 | -1.5 (-3.06%) | 1,320,355 |
| 23 Feb 2024 | CNY | 48.4 | 49.1 | 48.17 | 49 | 49 | +0.47 (+0.97%) | 738,194 |
| 22 Feb 2024 | CNY | 48.31 | 48.78 | 47.85 | 48.53 | 48.53 | +0.12 (+0.25%) | 700,068 |
