| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 48.39 | 49.3 | 45.62 | 45.95 | 45.95 | -3.45 (-6.98%) | 3,287,271 |
| 1 Apr 2024 | CNY | 44.6 | 51 | 44.1 | 49.4 | 49.4 | +6.22 (+14.40%) | 4,834,504 |
| 29 Mar 2024 | CNY | 42.41 | 43.2 | 41.62 | 43.18 | 43.18 | +0.67 (+1.58%) | 746,112 |
| 28 Mar 2024 | CNY | 42.3 | 43.96 | 41.57 | 42.51 | 42.51 | +0.63 (+1.50%) | 2,056,550 |
| 27 Mar 2024 | CNY | 45.6 | 46.07 | 41.8 | 41.88 | 41.88 | -3.8 (-8.32%) | 3,044,111 |
| 26 Mar 2024 | CNY | 46.66 | 47.93 | 45.02 | 45.68 | 45.68 | -1.12 (-2.39%) | 2,406,248 |
| 25 Mar 2024 | CNY | 49 | 49.8 | 46.72 | 46.8 | 46.8 | -2.61 (-5.28%) | 2,472,242 |
| 22 Mar 2024 | CNY | 50.49 | 51.18 | 48.97 | 49.41 | 49.41 | -1.36 (-2.68%) | 2,626,878 |
| 21 Mar 2024 | CNY | 51.19 | 51.97 | 50.53 | 50.77 | 50.77 | -0.49 (-0.96%) | 1,975,196 |
| 20 Mar 2024 | CNY | 51.94 | 52.66 | 50.56 | 51.26 | 51.26 | -0.92 (-1.76%) | 2,787,901 |
| 19 Mar 2024 | CNY | 50.27 | 54.2 | 49.85 | 52.18 | 52.18 | +1.32 (+2.60%) | 3,761,827 |
| 18 Mar 2024 | CNY | 51.5 | 51.79 | 49.81 | 50.86 | 50.86 | -0.06 (-0.12%) | 3,066,484 |
| 15 Mar 2024 | CNY | 49.59 | 51.18 | 48.87 | 50.92 | 50.92 | +0.79 (+1.58%) | 2,352,390 |
| 14 Mar 2024 | CNY | 49 | 51.88 | 49 | 50.13 | 50.13 | +0.47 (+0.95%) | 2,460,476 |
| 13 Mar 2024 | CNY | 51.51 | 51.98 | 49.24 | 49.66 | 49.66 | -1.14 (-2.24%) | 1,895,281 |
| 12 Mar 2024 | CNY | 50.2 | 51.3 | 49.05 | 50.8 | 50.8 | +0.5 (+0.99%) | 2,644,205 |
| 11 Mar 2024 | CNY | 48.28 | 50.48 | 48 | 50.3 | 50.3 | +0.77 (+1.55%) | 2,382,815 |
| 8 Mar 2024 | CNY | 47.9 | 49.88 | 47.46 | 49.53 | 49.53 | +2.27 (+4.80%) | 2,949,288 |
| 7 Mar 2024 | CNY | 49.1 | 49.96 | 46.98 | 47.26 | 47.26 | -1.84 (-3.75%) | 2,586,302 |
| 6 Mar 2024 | CNY | 48.99 | 50.41 | 48.01 | 49.1 | 49.1 | -0.86 (-1.72%) | 3,120,200 |
| 5 Mar 2024 | CNY | 48.67 | 52.64 | 48.03 | 49.96 | 49.96 | 0.0 (0.0%) | 3,904,357 |
| 4 Mar 2024 | CNY | 49.61 | 50.6 | 47.52 | 49.96 | 49.96 | +1.78 (+3.69%) | 4,478,194 |
| 1 Mar 2024 | CNY | 46.3 | 49.68 | 46.1 | 48.18 | 48.18 | +1.97 (+4.26%) | 2,478,708 |
| 29 Feb 2024 | CNY | 43.8 | 47.05 | 43.56 | 46.21 | 46.21 | +2.54 (+5.82%) | 1,898,216 |
| 28 Feb 2024 | CNY | 51 | 51 | 43.6 | 43.67 | 43.67 | -5.04 (-10.35%) | 2,982,785 |
| 27 Feb 2024 | CNY | 44.91 | 49.2 | 44.35 | 48.71 | 48.71 | +3.59 (+7.96%) | 2,455,695 |
| 26 Feb 2024 | CNY | 44.04 | 45.98 | 43.71 | 45.12 | 45.12 | +0.7 (+1.58%) | 2,314,374 |
| 23 Feb 2024 | CNY | 44.64 | 45.4 | 43.2 | 44.42 | 44.42 | +0.89 (+2.04%) | 2,176,940 |
| 22 Feb 2024 | CNY | 43.86 | 45.5 | 42.71 | 43.53 | 43.53 | +0.78 (+1.82%) | 1,689,848 |
| 21 Feb 2024 | CNY | 42.29 | 44.6 | 41.33 | 42.75 | 42.75 | -0.75 (-1.72%) | 2,126,453 |
