| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 41.99 | 42.84 | 41.39 | 42.28 | 42.28 | +0.46 (+1.10%) | 2,595,490 |
| 11 Apr 2024 | CNY | 39.4 | 43.28 | 39.4 | 41.82 | 41.82 | +2.42 (+6.14%) | 4,932,990 |
| 10 Apr 2024 | CNY | 41 | 41 | 39.17 | 39.4 | 39.4 | -1.6 (-3.90%) | 1,618,460 |
| 9 Apr 2024 | CNY | 40.11 | 41.05 | 39.72 | 41 | 41 | +0.85 (+2.12%) | 1,503,560 |
| 8 Apr 2024 | CNY | 41.27 | 41.27 | 40.1 | 40.15 | 40.15 | -1.35 (-3.25%) | 2,178,850 |
| 3 Apr 2024 | CNY | 42.3 | 42.98 | 40.7 | 41.5 | 41.5 | -0.87 (-2.05%) | 2,137,290 |
| 2 Apr 2024 | CNY | 43.34 | 43.79 | 41.83 | 42.37 | 42.37 | -1.03 (-2.37%) | 2,196,780 |
| 1 Apr 2024 | CNY | 43.08 | 44.3 | 42.68 | 43.4 | 43.4 | +0.22 (+0.51%) | 2,517,970 |
| 29 Mar 2024 | CNY | 41.8 | 43.8 | 40.56 | 43.18 | 43.18 | +1.41 (+3.38%) | 3,139,750 |
| 28 Mar 2024 | CNY | 40.08 | 42.59 | 40.06 | 41.77 | 41.77 | +1.47 (+3.65%) | 3,405,290 |
| 27 Mar 2024 | CNY | 42.67 | 43.04 | 40.11 | 40.3 | 40.3 | -2.64 (-6.15%) | 3,391,840 |
| 26 Mar 2024 | CNY | 43.71 | 44.87 | 42.31 | 42.94 | 42.94 | -0.49 (-1.13%) | 3,256,060 |
| 25 Mar 2024 | CNY | 44.73 | 45.66 | 43.13 | 43.43 | 43.43 | -1.79 (-3.96%) | 4,486,930 |
| 22 Mar 2024 | CNY | 47.38 | 48.97 | 45.15 | 45.22 | 45.22 | -2.15 (-4.54%) | 6,422,050 |
| 21 Mar 2024 | CNY | 49.98 | 50.88 | 47.33 | 47.37 | 47.37 | -0.46 (-0.96%) | 6,763,520 |
| 20 Mar 2024 | CNY | 47.3 | 49.79 | 46.61 | 47.83 | 47.83 | +0.58 (+1.23%) | 5,170,870 |
| 19 Mar 2024 | CNY | 47.99 | 48.46 | 47.06 | 47.25 | 47.25 | -0.84 (-1.75%) | 2,781,780 |
| 18 Mar 2024 | CNY | 46.62 | 48.18 | 46.51 | 48.09 | 48.09 | +1.4 (+3.00%) | 3,243,850 |
| 15 Mar 2024 | CNY | 46.01 | 46.95 | 45.2 | 46.69 | 46.69 | +0.14 (+0.30%) | 2,478,720 |
| 14 Mar 2024 | CNY | 47.5 | 47.5 | 45.75 | 46.55 | 46.55 | -1.69 (-3.50%) | 3,247,840 |
| 13 Mar 2024 | CNY | 48.5 | 49.44 | 47.6 | 48.24 | 48.24 | +0.55 (+1.15%) | 3,972,480 |
| 12 Mar 2024 | CNY | 48.2 | 50.18 | 46.7 | 47.69 | 47.69 | -1.2 (-2.45%) | 4,068,490 |
| 11 Mar 2024 | CNY | 48.52 | 49.03 | 47.25 | 48.89 | 48.89 | -1.11 (-2.22%) | 5,130,390 |
| 8 Mar 2024 | CNY | 46.07 | 50 | 46 | 50 | 50 | +4.35 (+9.53%) | 5,642,970 |
| 7 Mar 2024 | CNY | 46.58 | 48.2 | 44.69 | 45.65 | 45.65 | -0.27 (-0.59%) | 3,453,990 |
| 6 Mar 2024 | CNY | 46.46 | 46.98 | 44.58 | 45.92 | 45.92 | -0.53 (-1.14%) | 3,525,980 |
| 5 Mar 2024 | CNY | 48.63 | 51.28 | 46.01 | 46.45 | 46.45 | -2.47 (-5.05%) | 5,302,230 |
| 4 Mar 2024 | CNY | 46.88 | 50.19 | 46.17 | 48.92 | 48.92 | +3.26 (+7.14%) | 4,784,150 |
| 1 Mar 2024 | CNY | 44.38 | 46.13 | 44 | 45.66 | 45.66 | +1.61 (+3.65%) | 2,788,010 |
| 29 Feb 2024 | CNY | 41.8 | 44.19 | 41.52 | 44.05 | 44.05 | +2.42 (+5.81%) | 2,982,040 |
