| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 51.15 | 51.9 | 50.5 | 50.89 | 50.89 | -0.47 (-0.92%) | 4,003,939 |
| 22 Apr 2024 | CNY | 53.27 | 53.46 | 51.27 | 51.36 | 51.36 | -2.29 (-4.27%) | 4,604,801 |
| 19 Apr 2024 | CNY | 51.99 | 53.98 | 51.6 | 53.65 | 53.65 | +1.63 (+3.13%) | 4,675,295 |
| 18 Apr 2024 | CNY | 52.03 | 52.55 | 51.6 | 52.02 | 52.02 | -0.45 (-0.86%) | 2,707,749 |
| 17 Apr 2024 | CNY | 51.42 | 52.66 | 51 | 52.47 | 52.47 | +0.98 (+1.90%) | 3,814,056 |
| 16 Apr 2024 | CNY | 52.5 | 52.68 | 50.2 | 51.49 | 51.49 | -0.48 (-0.92%) | 6,385,755 |
| 15 Apr 2024 | CNY | 48.74 | 52.7 | 48.74 | 51.97 | 51.97 | +3.23 (+6.63%) | 9,406,372 |
| 12 Apr 2024 | CNY | 48.62 | 49.15 | 48.18 | 48.74 | 48.74 | +0.36 (+0.74%) | 3,546,615 |
| 11 Apr 2024 | CNY | 46.8 | 48.92 | 46.21 | 48.38 | 48.38 | +1.7 (+3.64%) | 6,449,084 |
| 10 Apr 2024 | CNY | 47.39 | 47.96 | 46.05 | 46.68 | 46.68 | -0.29 (-0.62%) | 3,389,024 |
| 9 Apr 2024 | CNY | 46.88 | 48 | 46.62 | 46.97 | 46.97 | -0.31 (-0.66%) | 3,474,945 |
| 8 Apr 2024 | CNY | 47.38 | 48.09 | 46.91 | 47.28 | 47.28 | -0.14 (-0.30%) | 3,693,625 |
| 3 Apr 2024 | CNY | 48.33 | 48.7 | 47.28 | 47.42 | 47.42 | -1.46 (-2.99%) | 5,049,186 |
| 2 Apr 2024 | CNY | 47.94 | 50 | 47.74 | 48.88 | 48.88 | +0.94 (+1.96%) | 6,934,007 |
| 1 Apr 2024 | CNY | 47.76 | 48.83 | 46.84 | 47.94 | 47.94 | +0.44 (+0.93%) | 6,508,535 |
| 29 Mar 2024 | CNY | 45.09 | 47.58 | 45.09 | 47.5 | 47.5 | +2.79 (+6.24%) | 6,377,586 |
| 28 Mar 2024 | CNY | 44.29 | 45.65 | 44.11 | 44.71 | 44.71 | +0.28 (+0.63%) | 6,103,354 |
| 27 Mar 2024 | CNY | 43.07 | 45.28 | 43.07 | 44.43 | 44.43 | +1.36 (+3.16%) | 8,136,413 |
| 26 Mar 2024 | CNY | 42.43 | 43.62 | 42.05 | 43.07 | 43.07 | +0.61 (+1.44%) | 4,369,847 |
| 25 Mar 2024 | CNY | 43.04 | 43.79 | 42.24 | 42.46 | 42.46 | -0.8 (-1.85%) | 4,425,284 |
| 22 Mar 2024 | CNY | 43.22 | 44.35 | 43.09 | 43.26 | 43.26 | -0.05 (-0.12%) | 3,871,570 |
| 21 Mar 2024 | CNY | 44.18 | 44.42 | 43.22 | 43.31 | 43.31 | -0.87 (-1.97%) | 4,091,051 |
| 20 Mar 2024 | CNY | 45.12 | 45.19 | 43.88 | 44.18 | 44.18 | -0.94 (-2.08%) | 5,947,798 |
| 19 Mar 2024 | CNY | 44.92 | 45.56 | 44.24 | 45.12 | 45.12 | +0.22 (+0.49%) | 5,263,768 |
| 18 Mar 2024 | CNY | 43 | 45.33 | 43 | 44.9 | 44.9 | +1.71 (+3.96%) | 8,777,729 |
| 15 Mar 2024 | CNY | 41.65 | 43.39 | 41.44 | 43.19 | 43.19 | +1.39 (+3.33%) | 9,297,175 |
| 14 Mar 2024 | CNY | 43.06 | 43.51 | 41.29 | 41.8 | 41.8 | -1.6 (-3.69%) | 9,725,169 |
| 13 Mar 2024 | CNY | 43.33 | 43.9 | 42.85 | 43.4 | 43.4 | +0.08 (+0.18%) | 4,550,437 |
| 12 Mar 2024 | CNY | 45 | 45 | 43.09 | 43.32 | 43.32 | -1.5 (-3.35%) | 8,992,793 |
| 11 Mar 2024 | CNY | 45 | 46.6 | 44.33 | 44.82 | 44.82 | +0.06 (+0.13%) | 8,125,135 |
