| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 52.3 | 52.9 | 50.7 | 52.12 | 52.12 | -0.77 (-1.46%) | 840,691 |
| 10 Apr 2024 | CNY | 55 | 55 | 52.67 | 52.89 | 52.89 | -1.34 (-2.47%) | 833,868 |
| 9 Apr 2024 | CNY | 51 | 55.5 | 51 | 54.23 | 54.23 | +2.23 (+4.29%) | 1,493,834 |
| 8 Apr 2024 | CNY | 49.3 | 52.5 | 49.1 | 52 | 52 | +1.93 (+3.85%) | 1,225,782 |
| 3 Apr 2024 | CNY | 54.63 | 54.93 | 49.6 | 50.07 | 50.07 | -0.83 (-1.63%) | 1,804,944 |
| 2 Apr 2024 | CNY | 48.46 | 50.93 | 47.98 | 50.9 | 50.9 | +2.18 (+4.47%) | 1,171,610 |
| 1 Apr 2024 | CNY | 48.53 | 50.49 | 47.9 | 48.72 | 48.72 | +0.89 (+1.86%) | 832,142 |
| 29 Mar 2024 | CNY | 48.5 | 48.88 | 46.6 | 47.83 | 47.83 | -0.74 (-1.52%) | 423,607 |
| 28 Mar 2024 | CNY | 49.59 | 50.59 | 47.5 | 48.57 | 48.57 | +0.11 (+0.23%) | 784,404 |
| 27 Mar 2024 | CNY | 50.74 | 50.75 | 47.8 | 48.46 | 48.46 | -2.24 (-4.42%) | 638,544 |
| 26 Mar 2024 | CNY | 53.18 | 53.48 | 49.23 | 50.7 | 50.7 | -2.56 (-4.81%) | 933,595 |
| 25 Mar 2024 | CNY | 54.15 | 55.25 | 53 | 53.26 | 53.26 | -1.82 (-3.30%) | 539,611 |
| 22 Mar 2024 | CNY | 55.99 | 56.9 | 54.12 | 55.08 | 55.08 | -0.37 (-0.67%) | 825,936 |
| 21 Mar 2024 | CNY | 53.95 | 55.54 | 53.54 | 55.45 | 55.45 | +1.55 (+2.88%) | 646,018 |
| 20 Mar 2024 | CNY | 53.04 | 54.4 | 53.04 | 53.9 | 53.9 | +0.33 (+0.62%) | 310,497 |
| 19 Mar 2024 | CNY | 55.19 | 55.19 | 53.07 | 53.57 | 53.57 | -0.33 (-0.61%) | 415,313 |
| 18 Mar 2024 | CNY | 52.5 | 54.19 | 51.92 | 53.9 | 53.9 | +2.1 (+4.05%) | 644,980 |
| 15 Mar 2024 | CNY | 51.9 | 52.79 | 51 | 51.8 | 51.8 | -0.1 (-0.19%) | 289,019 |
| 14 Mar 2024 | CNY | 53 | 54.97 | 51.6 | 51.9 | 51.9 | -1.81 (-3.37%) | 492,453 |
| 13 Mar 2024 | CNY | 54.98 | 55 | 53.3 | 53.71 | 53.71 | -0.66 (-1.21%) | 385,154 |
| 12 Mar 2024 | CNY | 54.05 | 55 | 53.55 | 54.37 | 54.37 | -0.13 (-0.24%) | 485,085 |
| 11 Mar 2024 | CNY | 52.62 | 55.39 | 51.6 | 54.5 | 54.5 | +2 (+3.81%) | 765,664 |
| 8 Mar 2024 | CNY | 53.98 | 54.98 | 51.52 | 52.5 | 52.5 | -0.66 (-1.24%) | 665,147 |
| 7 Mar 2024 | CNY | 50.85 | 55.43 | 50.85 | 53.16 | 53.16 | +3.06 (+6.11%) | 1,456,130 |
| 6 Mar 2024 | CNY | 47.52 | 50.5 | 46.9 | 50.1 | 50.1 | +2.58 (+5.43%) | 699,290 |
| 5 Mar 2024 | CNY | 48.7 | 48.7 | 47.3 | 47.52 | 47.52 | -1.18 (-2.42%) | 420,019 |
| 4 Mar 2024 | CNY | 49.73 | 50 | 48 | 48.7 | 48.7 | -0.68 (-1.38%) | 434,555 |
| 1 Mar 2024 | CNY | 48.9 | 49.99 | 47.95 | 49.38 | 49.38 | +0.43 (+0.88%) | 534,531 |
| 29 Feb 2024 | CNY | 48.09 | 49.47 | 46.13 | 48.95 | 48.95 | +0.32 (+0.66%) | 588,203 |
| 28 Feb 2024 | CNY | 50.83 | 52.49 | 48.01 | 48.63 | 48.63 | -2.34 (-4.59%) | 972,498 |
