| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 37.79 | 38.36 | 37.22 | 37.64 | 37.64 | +0.08 (+0.21%) | 2,157,850 |
| 11 Apr 2024 | CNY | 37.73 | 38.3 | 37.38 | 37.56 | 37.56 | -0.45 (-1.18%) | 2,497,970 |
| 10 Apr 2024 | CNY | 39.2 | 39.3 | 37.75 | 38.01 | 38.01 | -1.15 (-2.94%) | 2,857,730 |
| 9 Apr 2024 | CNY | 37.26 | 39.17 | 37.26 | 39.16 | 39.16 | +1.77 (+4.73%) | 3,311,000 |
| 8 Apr 2024 | CNY | 38.59 | 38.89 | 37.38 | 37.39 | 37.39 | -1.41 (-3.63%) | 3,318,290 |
| 3 Apr 2024 | CNY | 39.37 | 39.73 | 38.57 | 38.8 | 38.8 | -0.7 (-1.77%) | 3,110,460 |
| 2 Apr 2024 | CNY | 40.45 | 40.63 | 39.33 | 39.5 | 39.5 | -0.95 (-2.35%) | 3,276,270 |
| 1 Apr 2024 | CNY | 40.8 | 41.6 | 40.16 | 40.45 | 40.45 | -0.7 (-1.70%) | 4,543,140 |
| 29 Mar 2024 | CNY | 39.98 | 41.24 | 39.04 | 41.15 | 41.15 | +1.17 (+2.93%) | 3,870,720 |
| 28 Mar 2024 | CNY | 39.99 | 40.99 | 39.46 | 39.98 | 39.98 | -0.18 (-0.45%) | 3,070,110 |
| 27 Mar 2024 | CNY | 41.26 | 41.26 | 39.8 | 40.16 | 40.16 | -1.09 (-2.64%) | 3,172,060 |
| 26 Mar 2024 | CNY | 42.14 | 42.61 | 40.89 | 41.25 | 41.25 | -1.05 (-2.48%) | 2,468,450 |
| 25 Mar 2024 | CNY | 44.39 | 44.5 | 42.3 | 42.3 | 42.3 | -2.46 (-5.50%) | 3,890,540 |
| 22 Mar 2024 | CNY | 46.1 | 46.56 | 44.76 | 44.76 | 44.76 | -1.62 (-3.49%) | 2,340,380 |
| 21 Mar 2024 | CNY | 47.29 | 47.77 | 45.63 | 46.38 | 46.38 | -0.73 (-1.55%) | 2,853,410 |
| 20 Mar 2024 | CNY | 47.89 | 48.2 | 46.81 | 47.11 | 47.11 | -0.78 (-1.63%) | 2,559,910 |
| 19 Mar 2024 | CNY | 48.49 | 49.05 | 47.89 | 47.89 | 47.89 | -0.86 (-1.76%) | 1,933,360 |
| 18 Mar 2024 | CNY | 48.78 | 49.23 | 48.1 | 48.75 | 48.75 | +0.49 (+1.02%) | 2,054,300 |
| 15 Mar 2024 | CNY | 48.1 | 48.88 | 47.51 | 48.26 | 48.26 | +0.21 (+0.44%) | 2,228,660 |
| 14 Mar 2024 | CNY | 48.88 | 49.26 | 47.6 | 48.05 | 48.05 | -0.94 (-1.92%) | 1,720,590 |
| 13 Mar 2024 | CNY | 49.2 | 49.85 | 48.86 | 48.99 | 48.99 | -0.18 (-0.37%) | 1,587,010 |
| 12 Mar 2024 | CNY | 49.21 | 50.3 | 48.84 | 49.17 | 49.17 | -0.11 (-0.22%) | 1,945,170 |
| 11 Mar 2024 | CNY | 48.23 | 49.49 | 47.74 | 49.28 | 49.28 | +0.76 (+1.57%) | 2,337,690 |
| 8 Mar 2024 | CNY | 47.8 | 48.88 | 47.45 | 48.52 | 48.52 | +0.72 (+1.51%) | 1,556,310 |
| 7 Mar 2024 | CNY | 49.38 | 50 | 47.71 | 47.8 | 47.8 | -1.42 (-2.89%) | 2,323,950 |
| 6 Mar 2024 | CNY | 49.55 | 50.19 | 48.6 | 49.22 | 49.22 | -0.33 (-0.67%) | 1,856,040 |
| 5 Mar 2024 | CNY | 49.99 | 50.76 | 49.3 | 49.55 | 49.55 | -0.5 (-1.00%) | 3,045,260 |
| 4 Mar 2024 | CNY | 51.16 | 51.48 | 49.5 | 50.05 | 50.05 | -0.75 (-1.48%) | 2,764,020 |
| 1 Mar 2024 | CNY | 51.5 | 51.86 | 50.3 | 50.8 | 50.8 | -0.44 (-0.86%) | 2,491,330 |
| 29 Feb 2024 | CNY | 49 | 51.35 | 48.9 | 51.24 | 51.24 | +1.83 (+3.70%) | 3,670,190 |
