| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 49.33 | 50.1 | 48.56 | 48.92 | 48.92 | -0.41 (-0.83%) | 747,900 |
| 11 Apr 2024 | CNY | 49.22 | 50.54 | 49.13 | 49.33 | 49.33 | -0.41 (-0.82%) | 985,270 |
| 10 Apr 2024 | CNY | 51.43 | 51.43 | 49.47 | 49.74 | 49.74 | -1.82 (-3.53%) | 1,107,510 |
| 9 Apr 2024 | CNY | 53 | 53.37 | 50.7 | 51.56 | 51.56 | -1.09 (-2.07%) | 1,182,600 |
| 8 Apr 2024 | CNY | 53.1 | 53.6 | 51.06 | 52.65 | 52.65 | +0.06 (+0.11%) | 1,269,790 |
| 3 Apr 2024 | CNY | 53.5 | 53.95 | 51 | 52.59 | 52.59 | -0.99 (-1.85%) | 1,578,820 |
| 2 Apr 2024 | CNY | 55.65 | 55.65 | 53.01 | 53.58 | 53.58 | -2.13 (-3.82%) | 2,259,940 |
| 1 Apr 2024 | CNY | 57 | 57.04 | 55 | 55.71 | 55.71 | -2.59 (-4.44%) | 3,150,740 |
| 29 Mar 2024 | CNY | 55.1 | 58.85 | 54.42 | 58.3 | 58.3 | +3.08 (+5.58%) | 3,412,240 |
| 28 Mar 2024 | CNY | 51.63 | 57.48 | 51.37 | 55.22 | 55.22 | +4.05 (+7.91%) | 3,266,290 |
| 27 Mar 2024 | CNY | 54.68 | 54.68 | 51.16 | 51.17 | 51.17 | -3.43 (-6.28%) | 1,450,080 |
| 26 Mar 2024 | CNY | 54.58 | 55.75 | 53.21 | 54.6 | 54.6 | +0.6 (+1.11%) | 1,791,210 |
| 25 Mar 2024 | CNY | 57.01 | 57.4 | 53.89 | 54 | 54 | -3.61 (-6.27%) | 1,836,170 |
| 22 Mar 2024 | CNY | 58.48 | 59.09 | 57.05 | 57.61 | 57.61 | -0.91 (-1.56%) | 1,417,400 |
| 21 Mar 2024 | CNY | 59.49 | 59.96 | 58.51 | 58.52 | 58.52 | -0.57 (-0.96%) | 1,516,110 |
| 20 Mar 2024 | CNY | 58.88 | 59.64 | 58.51 | 59.09 | 59.09 | +0.08 (+0.14%) | 2,028,230 |
| 19 Mar 2024 | CNY | 59.9 | 60.4 | 58.9 | 59.01 | 59.01 | -1.44 (-2.38%) | 2,289,490 |
| 18 Mar 2024 | CNY | 58.94 | 60.58 | 58.23 | 60.45 | 60.45 | +2.23 (+3.83%) | 2,581,400 |
| 15 Mar 2024 | CNY | 58.5 | 58.56 | 56.78 | 58.22 | 58.22 | -0.57 (-0.97%) | 2,201,590 |
| 14 Mar 2024 | CNY | 60.4 | 60.87 | 58 | 58.79 | 58.79 | -2.79 (-4.53%) | 2,852,060 |
| 13 Mar 2024 | CNY | 61.6 | 64.64 | 60.02 | 61.58 | 61.58 | +0.42 (+0.69%) | 3,632,000 |
| 12 Mar 2024 | CNY | 58.63 | 63.48 | 58.63 | 61.16 | 61.16 | +3.54 (+6.14%) | 4,189,970 |
| 11 Mar 2024 | CNY | 56.54 | 57.98 | 55.35 | 57.62 | 57.62 | +0.61 (+1.07%) | 1,828,790 |
| 8 Mar 2024 | CNY | 56.5 | 57.99 | 54.5 | 57.01 | 57.01 | +1.22 (+2.19%) | 1,745,000 |
| 7 Mar 2024 | CNY | 58.9 | 59.27 | 55.58 | 55.79 | 55.79 | -2.44 (-4.19%) | 2,378,740 |
| 6 Mar 2024 | CNY | 57.95 | 59.68 | 55.99 | 58.23 | 58.23 | +0.68 (+1.18%) | 3,185,160 |
| 5 Mar 2024 | CNY | 56.15 | 61.7 | 55.12 | 57.55 | 57.55 | +0.45 (+0.79%) | 4,325,230 |
| 4 Mar 2024 | CNY | 54.3 | 57.18 | 53.4 | 57.1 | 57.1 | +3.04 (+5.62%) | 2,942,520 |
| 1 Mar 2024 | CNY | 54 | 54.9 | 53.2 | 54.06 | 54.06 | +1.33 (+2.52%) | 2,255,070 |
| 29 Feb 2024 | CNY | 50 | 52.97 | 49.21 | 52.73 | 52.73 | +2.75 (+5.50%) | 2,188,970 |
