| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 52.59 | 52.8 | 51.68 | 51.79 | 51.79 | -0.56 (-1.07%) | 904,120 |
| 11 Apr 2024 | CNY | 52.07 | 53.1 | 51.56 | 52.35 | 52.35 | +0.07 (+0.13%) | 1,221,820 |
| 10 Apr 2024 | CNY | 52.48 | 52.96 | 51.5 | 52.28 | 52.28 | -0.49 (-0.93%) | 1,693,570 |
| 9 Apr 2024 | CNY | 51.11 | 52.8 | 51.11 | 52.77 | 52.77 | +1.15 (+2.23%) | 1,548,330 |
| 8 Apr 2024 | CNY | 51.55 | 52.65 | 51.05 | 51.62 | 51.62 | +0.22 (+0.43%) | 1,457,340 |
| 3 Apr 2024 | CNY | 51.63 | 52.14 | 50.51 | 51.4 | 51.4 | -0.54 (-1.04%) | 1,638,710 |
| 2 Apr 2024 | CNY | 53.77 | 53.77 | 51.34 | 51.94 | 51.94 | -1.83 (-3.40%) | 2,749,850 |
| 1 Apr 2024 | CNY | 54.29 | 54.29 | 53.14 | 53.77 | 53.77 | -0.13 (-0.24%) | 1,227,640 |
| 29 Mar 2024 | CNY | 53.27 | 54.09 | 52.56 | 53.9 | 53.9 | +0.54 (+1.01%) | 1,982,080 |
| 28 Mar 2024 | CNY | 54.21 | 55.15 | 52.9 | 53.36 | 53.36 | -1.07 (-1.97%) | 2,543,530 |
| 27 Mar 2024 | CNY | 52.8 | 55.48 | 52.53 | 54.43 | 54.43 | +1.89 (+3.60%) | 4,610,130 |
| 26 Mar 2024 | CNY | 51.67 | 53.15 | 51.1 | 52.54 | 52.54 | +1.02 (+1.98%) | 1,950,770 |
| 25 Mar 2024 | CNY | 50.5 | 53.27 | 50.42 | 51.52 | 51.52 | +0.72 (+1.42%) | 2,853,820 |
| 22 Mar 2024 | CNY | 51.42 | 51.57 | 49.94 | 50.8 | 50.8 | -0.67 (-1.30%) | 2,108,460 |
| 21 Mar 2024 | CNY | 52.5 | 53.38 | 51.06 | 51.47 | 51.47 | -1.47 (-2.78%) | 2,161,650 |
| 20 Mar 2024 | CNY | 52.8 | 53.54 | 51.8 | 52.94 | 52.94 | +0.1 (+0.19%) | 1,774,780 |
| 19 Mar 2024 | CNY | 53.03 | 53.3 | 52.34 | 52.84 | 52.84 | -0.29 (-0.55%) | 1,916,190 |
| 18 Mar 2024 | CNY | 51.6 | 53.35 | 51.04 | 53.13 | 53.13 | +2.12 (+4.16%) | 3,310,910 |
| 15 Mar 2024 | CNY | 50.29 | 51.7 | 49.6 | 51.01 | 51.01 | +0.73 (+1.45%) | 3,691,310 |
| 14 Mar 2024 | CNY | 51.5 | 55.36 | 50.16 | 50.28 | 50.28 | +3.57 (+7.64%) | 10,616,940 |
| 13 Mar 2024 | CNY | 45 | 47.35 | 44.81 | 46.71 | 46.71 | +1.67 (+3.71%) | 2,569,770 |
| 12 Mar 2024 | CNY | 45.77 | 46.99 | 44.76 | 45.04 | 45.04 | -0.31 (-0.68%) | 2,182,280 |
| 11 Mar 2024 | CNY | 44.88 | 45.69 | 43.82 | 45.35 | 45.35 | +0.99 (+2.23%) | 1,569,210 |
| 8 Mar 2024 | CNY | 43.2 | 44.68 | 42.8 | 44.36 | 44.36 | +1.16 (+2.69%) | 1,974,310 |
| 7 Mar 2024 | CNY | 45 | 45 | 43.14 | 43.2 | 43.2 | -1.35 (-3.03%) | 1,975,740 |
| 6 Mar 2024 | CNY | 45.54 | 45.81 | 44.14 | 44.55 | 44.55 | -1.35 (-2.94%) | 2,132,330 |
| 5 Mar 2024 | CNY | 46.18 | 46.67 | 44.75 | 45.9 | 45.9 | -0.85 (-1.82%) | 2,374,620 |
| 4 Mar 2024 | CNY | 46.33 | 47.8 | 46.1 | 46.75 | 46.75 | +0.42 (+0.91%) | 2,167,390 |
| 1 Mar 2024 | CNY | 45.61 | 46.52 | 44.56 | 46.33 | 46.33 | +0.69 (+1.51%) | 2,682,160 |
| 29 Feb 2024 | CNY | 44.5 | 46 | 44.1 | 45.64 | 45.64 | +1.12 (+2.52%) | 2,157,190 |
