| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 39.01 | 39.22 | 37.56 | 37.67 | 37.67 | -1.34 (-3.44%) | 2,188,320 |
| 11 Apr 2024 | CNY | 39.64 | 40.1 | 38.6 | 39.01 | 39.01 | -0.9 (-2.26%) | 2,348,400 |
| 10 Apr 2024 | CNY | 41 | 41.08 | 39.72 | 39.91 | 39.91 | -1.27 (-3.08%) | 1,875,980 |
| 9 Apr 2024 | CNY | 38.9 | 41.45 | 38.63 | 41.18 | 41.18 | +2.03 (+5.19%) | 3,004,360 |
| 8 Apr 2024 | CNY | 40.6 | 41.19 | 39.04 | 39.15 | 39.15 | -2.52 (-6.05%) | 3,266,790 |
| 3 Apr 2024 | CNY | 42.33 | 43.28 | 41.64 | 41.67 | 41.67 | -0.89 (-2.09%) | 2,064,090 |
| 2 Apr 2024 | CNY | 43.42 | 43.51 | 42.26 | 42.56 | 42.56 | -0.83 (-1.91%) | 2,095,060 |
| 1 Apr 2024 | CNY | 41.51 | 43.47 | 41.51 | 43.39 | 43.39 | +1.92 (+4.63%) | 2,554,890 |
| 29 Mar 2024 | CNY | 41.7 | 42.71 | 40.7 | 41.47 | 41.47 | -0.53 (-1.26%) | 2,349,320 |
| 28 Mar 2024 | CNY | 41.68 | 42.84 | 41.15 | 42 | 42 | +0.06 (+0.14%) | 3,288,260 |
| 27 Mar 2024 | CNY | 42.89 | 43.6 | 41.88 | 41.94 | 41.94 | -0.62 (-1.46%) | 3,002,070 |
| 26 Mar 2024 | CNY | 43.85 | 44.08 | 41.84 | 42.56 | 42.56 | -1.8 (-4.06%) | 3,758,450 |
| 25 Mar 2024 | CNY | 45.2 | 48.1 | 43.88 | 44.36 | 44.36 | -0.73 (-1.62%) | 3,784,980 |
| 22 Mar 2024 | CNY | 47.15 | 47.15 | 44.84 | 45.09 | 45.09 | -2.11 (-4.47%) | 3,905,940 |
| 21 Mar 2024 | CNY | 48.6 | 48.97 | 46.75 | 47.2 | 47.2 | -2.21 (-4.47%) | 5,063,320 |
| 20 Mar 2024 | CNY | 47.69 | 51.18 | 47.2 | 49.41 | 49.41 | +1.62 (+3.39%) | 6,341,650 |
| 19 Mar 2024 | CNY | 49.4 | 50.15 | 47.6 | 47.79 | 47.79 | -1.73 (-3.49%) | 6,199,910 |
| 18 Mar 2024 | CNY | 45.97 | 49.58 | 44.61 | 49.52 | 49.52 | +4.4 (+9.75%) | 8,858,360 |
| 15 Mar 2024 | CNY | 46.7 | 48.5 | 44.34 | 45.12 | 45.12 | -1.58 (-3.38%) | 6,482,400 |
| 14 Mar 2024 | CNY | 47.69 | 49.93 | 46.1 | 46.7 | 46.7 | +2.2 (+4.94%) | 11,854,960 |
| 13 Mar 2024 | CNY | 43.63 | 45.2 | 43 | 44.5 | 44.5 | +0.57 (+1.30%) | 5,335,340 |
| 12 Mar 2024 | CNY | 41.33 | 45.2 | 41.33 | 43.93 | 43.93 | +2.6 (+6.29%) | 8,027,480 |
| 11 Mar 2024 | CNY | 39.62 | 41.33 | 39.06 | 41.33 | 41.33 | +2.25 (+5.76%) | 5,257,250 |
| 8 Mar 2024 | CNY | 39.45 | 40.2 | 38.57 | 39.08 | 39.08 | -0.08 (-0.20%) | 3,502,220 |
| 7 Mar 2024 | CNY | 40.75 | 41.56 | 39.1 | 39.16 | 39.16 | -2.77 (-6.61%) | 4,810,390 |
| 6 Mar 2024 | CNY | 41.95 | 42.75 | 40.89 | 41.93 | 41.93 | -0.25 (-0.59%) | 3,122,760 |
| 5 Mar 2024 | CNY | 43.93 | 43.93 | 41.8 | 42.18 | 42.18 | -2.32 (-5.21%) | 4,552,220 |
| 4 Mar 2024 | CNY | 43.31 | 46.35 | 43.21 | 44.5 | 44.5 | +1.15 (+2.65%) | 6,779,040 |
| 1 Mar 2024 | CNY | 43.5 | 43.69 | 42.61 | 43.35 | 43.35 | +0.35 (+0.81%) | 3,398,210 |
| 29 Feb 2024 | CNY | 40.79 | 43.37 | 40.6 | 43 | 43 | +1.8 (+4.37%) | 4,978,710 |
