| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 41.99 | 42.19 | 41 | 41.18 | 41.18 | -0.48 (-1.15%) | 2,694,584 |
| 10 Apr 2024 | CNY | 43.1 | 43.18 | 41.51 | 41.66 | 41.66 | -1.54 (-3.56%) | 2,680,351 |
| 9 Apr 2024 | CNY | 42.44 | 43.3 | 41.58 | 43.2 | 43.2 | +0.7 (+1.65%) | 3,571,516 |
| 8 Apr 2024 | CNY | 45.51 | 45.98 | 42.25 | 42.5 | 42.5 | -2 (-4.49%) | 6,373,651 |
| 3 Apr 2024 | CNY | 44.66 | 45.3 | 43.81 | 44.5 | 44.5 | -0.49 (-1.09%) | 2,389,217 |
| 2 Apr 2024 | CNY | 45.42 | 45.56 | 44.61 | 44.99 | 44.99 | -0.65 (-1.42%) | 1,738,567 |
| 1 Apr 2024 | CNY | 44.4 | 45.77 | 44.4 | 45.64 | 45.64 | +1.29 (+2.91%) | 2,473,092 |
| 29 Mar 2024 | CNY | 44.1 | 44.7 | 43.28 | 44.35 | 44.35 | -0.04 (-0.09%) | 1,316,679 |
| 28 Mar 2024 | CNY | 44.1 | 45.18 | 44.1 | 44.39 | 44.39 | -0.01 (-0.02%) | 2,727,730 |
| 27 Mar 2024 | CNY | 44.79 | 45.3 | 43.79 | 44.4 | 44.4 | -0.3 (-0.67%) | 2,438,891 |
| 26 Mar 2024 | CNY | 45.3 | 45.92 | 43.71 | 44.7 | 44.7 | -1.23 (-2.68%) | 3,204,393 |
| 25 Mar 2024 | CNY | 47.26 | 47.87 | 45.5 | 45.93 | 45.93 | -1.25 (-2.65%) | 2,896,487 |
| 22 Mar 2024 | CNY | 48.7 | 48.7 | 46.91 | 47.18 | 47.18 | -1.43 (-2.94%) | 2,276,338 |
| 21 Mar 2024 | CNY | 51.98 | 51.98 | 48.02 | 48.61 | 48.61 | -2.37 (-4.65%) | 4,007,692 |
| 20 Mar 2024 | CNY | 52.78 | 52.81 | 50.81 | 50.98 | 50.98 | -1.77 (-3.36%) | 2,552,295 |
| 19 Mar 2024 | CNY | 54.45 | 54.49 | 52.55 | 52.75 | 52.75 | -1.66 (-3.05%) | 2,056,837 |
| 18 Mar 2024 | CNY | 53.94 | 54.55 | 53.18 | 54.41 | 54.41 | +0.47 (+0.87%) | 1,286,449 |
| 15 Mar 2024 | CNY | 54.24 | 54.68 | 52.72 | 53.94 | 53.94 | +0.24 (+0.45%) | 1,317,741 |
| 14 Mar 2024 | CNY | 54.65 | 55.13 | 53.55 | 53.7 | 53.7 | -0.04 (-0.07%) | 1,447,888 |
| 13 Mar 2024 | CNY | 54.1 | 55.2 | 53.2 | 53.74 | 53.74 | -0.63 (-1.16%) | 1,289,364 |
| 12 Mar 2024 | CNY | 54.2 | 55.2 | 53.41 | 54.37 | 54.37 | +0.76 (+1.42%) | 1,740,866 |
| 11 Mar 2024 | CNY | 52.47 | 53.88 | 51.4 | 53.61 | 53.61 | +1.5 (+2.88%) | 1,421,181 |
| 8 Mar 2024 | CNY | 52.22 | 53.13 | 51.58 | 52.11 | 52.11 | -0.19 (-0.36%) | 1,557,259 |
| 7 Mar 2024 | CNY | 54.31 | 54.34 | 52.3 | 52.3 | 52.3 | -1.58 (-2.93%) | 1,320,611 |
| 6 Mar 2024 | CNY | 53.28 | 54.6 | 52.58 | 53.88 | 53.88 | +0.43 (+0.80%) | 1,329,211 |
| 5 Mar 2024 | CNY | 54.09 | 54.3 | 53.35 | 53.45 | 53.45 | -0.64 (-1.18%) | 1,333,496 |
| 4 Mar 2024 | CNY | 53.79 | 54.68 | 53.3 | 54.09 | 54.09 | +0.07 (+0.13%) | 2,034,088 |
| 1 Mar 2024 | CNY | 55.17 | 55.55 | 53.23 | 54.02 | 54.02 | -1.15 (-2.08%) | 2,070,036 |
| 29 Feb 2024 | CNY | 52.9 | 55.38 | 52.72 | 55.17 | 55.17 | +2.02 (+3.80%) | 2,413,716 |
| 28 Feb 2024 | CNY | 54.33 | 55.95 | 53.07 | 53.15 | 53.15 | -0.88 (-1.63%) | 1,926,985 |
