| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 54.04 | 54.2 | 51.65 | 51.9 | 51.9 | -2.08 (-3.85%) | 2,082,149 |
| 9 Apr 2024 | CNY | 48.98 | 54.81 | 48.66 | 53.98 | 53.98 | +5.19 (+10.64%) | 3,029,752 |
| 8 Apr 2024 | CNY | 50.07 | 50.21 | 48.79 | 48.79 | 48.79 | -1.87 (-3.69%) | 1,404,317 |
| 3 Apr 2024 | CNY | 51.35 | 52.88 | 50.66 | 50.66 | 50.66 | -0.69 (-1.34%) | 1,676,113 |
| 2 Apr 2024 | CNY | 51.2 | 51.99 | 49.86 | 51.35 | 51.35 | +0.36 (+0.71%) | 1,637,897 |
| 1 Apr 2024 | CNY | 49.57 | 51.04 | 49.57 | 50.99 | 50.99 | +1.44 (+2.91%) | 1,384,340 |
| 29 Mar 2024 | CNY | 49 | 49.75 | 48.88 | 49.55 | 49.55 | +0.41 (+0.83%) | 516,303 |
| 28 Mar 2024 | CNY | 48.81 | 49.95 | 48.08 | 49.14 | 49.14 | +0.25 (+0.51%) | 1,437,569 |
| 27 Mar 2024 | CNY | 50.17 | 50.46 | 48.89 | 48.89 | 48.89 | -1.61 (-3.19%) | 1,367,123 |
| 26 Mar 2024 | CNY | 51.51 | 51.63 | 49.9 | 50.5 | 50.5 | -0.7 (-1.37%) | 1,121,269 |
| 25 Mar 2024 | CNY | 52.98 | 53.58 | 51.2 | 51.2 | 51.2 | -1.78 (-3.36%) | 1,335,627 |
| 22 Mar 2024 | CNY | 55.4 | 55.6 | 52.81 | 52.98 | 52.98 | -2.42 (-4.37%) | 1,635,864 |
| 21 Mar 2024 | CNY | 56.08 | 56.71 | 55.06 | 55.4 | 55.4 | -0.91 (-1.62%) | 1,173,452 |
| 20 Mar 2024 | CNY | 56.43 | 57 | 55.6 | 56.31 | 56.31 | -0.15 (-0.27%) | 1,034,335 |
| 19 Mar 2024 | CNY | 57.62 | 57.62 | 56.4 | 56.46 | 56.46 | -0.74 (-1.29%) | 1,137,549 |
| 18 Mar 2024 | CNY | 56.72 | 57.29 | 55.4 | 57.2 | 57.2 | +1.07 (+1.91%) | 1,552,536 |
| 15 Mar 2024 | CNY | 56.48 | 57.7 | 55.23 | 56.13 | 56.13 | -0.47 (-0.83%) | 1,693,749 |
| 14 Mar 2024 | CNY | 57.55 | 58.88 | 55.99 | 56.6 | 56.6 | -0.1 (-0.18%) | 2,178,190 |
| 13 Mar 2024 | CNY | 56.87 | 57.25 | 55.75 | 56.7 | 56.7 | -0.48 (-0.84%) | 1,348,290 |
| 12 Mar 2024 | CNY | 56.52 | 57.5 | 56.02 | 57.18 | 57.18 | +1.22 (+2.18%) | 1,605,956 |
| 11 Mar 2024 | CNY | 53.5 | 56.01 | 53.5 | 55.96 | 55.96 | +2.76 (+5.19%) | 2,044,931 |
| 8 Mar 2024 | CNY | 53.6 | 54.38 | 52.5 | 53.2 | 53.2 | -0.4 (-0.75%) | 1,183,643 |
| 7 Mar 2024 | CNY | 55.3 | 55.54 | 53.6 | 53.6 | 53.6 | -1.68 (-3.04%) | 1,573,132 |
| 6 Mar 2024 | CNY | 55.55 | 56.29 | 54.41 | 55.28 | 55.28 | -0.38 (-0.68%) | 1,327,216 |
| 5 Mar 2024 | CNY | 56.81 | 57.5 | 55.4 | 55.66 | 55.66 | -2 (-3.47%) | 1,640,779 |
| 4 Mar 2024 | CNY | 57.09 | 58.94 | 56.64 | 57.66 | 57.66 | +0.58 (+1.02%) | 1,687,163 |
| 1 Mar 2024 | CNY | 57.89 | 57.95 | 56.06 | 57.08 | 57.08 | -0.32 (-0.56%) | 1,580,364 |
| 29 Feb 2024 | CNY | 55.33 | 57.5 | 55.26 | 57.4 | 57.4 | +2.37 (+4.31%) | 1,961,675 |
| 28 Feb 2024 | CNY | 57.36 | 60.2 | 55.01 | 55.03 | 55.03 | -2.18 (-3.81%) | 2,776,430 |
| 27 Feb 2024 | CNY | 56.58 | 57.68 | 55.88 | 57.21 | 57.21 | +0.63 (+1.11%) | 1,609,409 |
