| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 49.47 | 49.47 | 46.91 | 47.6 | 47.6 | -1.98 (-3.99%) | 1,532,385 |
| 2 Apr 2024 | CNY | 50.85 | 51.54 | 48.8 | 49.58 | 49.58 | -1.42 (-2.78%) | 1,286,427 |
| 1 Apr 2024 | CNY | 51.5 | 51.81 | 50.39 | 51 | 51 | -0.96 (-1.85%) | 1,340,072 |
| 29 Mar 2024 | CNY | 50.15 | 52.77 | 49 | 51.96 | 51.96 | +2.06 (+4.13%) | 1,454,417 |
| 28 Mar 2024 | CNY | 48.36 | 50.65 | 47.61 | 49.9 | 49.9 | +2.32 (+4.88%) | 1,411,596 |
| 27 Mar 2024 | CNY | 50.53 | 50.72 | 47.49 | 47.58 | 47.58 | -2.95 (-5.84%) | 1,262,407 |
| 26 Mar 2024 | CNY | 52.91 | 53.45 | 49.51 | 50.53 | 50.53 | -2.67 (-5.02%) | 1,705,404 |
| 25 Mar 2024 | CNY | 57.89 | 58.38 | 52.55 | 53.2 | 53.2 | -3.89 (-6.81%) | 1,907,589 |
| 22 Mar 2024 | CNY | 56.68 | 58 | 56.3 | 57.09 | 57.09 | +0.4 (+0.71%) | 1,663,909 |
| 21 Mar 2024 | CNY | 58.76 | 58.88 | 56.16 | 56.69 | 56.69 | -2.38 (-4.03%) | 2,710,849 |
| 20 Mar 2024 | CNY | 60 | 60.26 | 57.44 | 59.07 | 59.07 | -1.42 (-2.35%) | 3,018,143 |
| 19 Mar 2024 | CNY | 59.94 | 66.55 | 58.63 | 60.49 | 60.49 | +0.42 (+0.70%) | 3,586,370 |
| 18 Mar 2024 | CNY | 56.15 | 60.08 | 55.18 | 60.07 | 60.07 | +3.59 (+6.36%) | 1,827,093 |
| 15 Mar 2024 | CNY | 54 | 57.25 | 52.88 | 56.48 | 56.48 | +1.8 (+3.29%) | 1,719,084 |
| 14 Mar 2024 | CNY | 52.5 | 54.68 | 51.66 | 54.68 | 54.68 | +2.18 (+4.15%) | 1,642,944 |
| 13 Mar 2024 | CNY | 51.95 | 52.78 | 51.39 | 52.5 | 52.5 | +0.92 (+1.78%) | 952,982 |
| 12 Mar 2024 | CNY | 51.51 | 51.9 | 50.25 | 51.58 | 51.58 | +0.83 (+1.64%) | 670,324 |
| 11 Mar 2024 | CNY | 50.83 | 50.87 | 49.15 | 50.75 | 50.75 | -0.15 (-0.29%) | 799,459 |
| 8 Mar 2024 | CNY | 48.8 | 52.88 | 48.8 | 50.9 | 50.9 | +2.1 (+4.30%) | 1,324,906 |
| 7 Mar 2024 | CNY | 51.11 | 52.2 | 48.73 | 48.8 | 48.8 | -2.3 (-4.50%) | 839,670 |
| 6 Mar 2024 | CNY | 50.88 | 52 | 48.8 | 51.1 | 51.1 | 0.0 (0.0%) | 1,036,608 |
| 5 Mar 2024 | CNY | 52 | 52.62 | 50.51 | 51.1 | 51.1 | -1.73 (-3.27%) | 897,222 |
| 4 Mar 2024 | CNY | 52.52 | 53.5 | 50.38 | 52.83 | 52.83 | +0.68 (+1.30%) | 1,013,548 |
| 1 Mar 2024 | CNY | 52.81 | 52.83 | 51.17 | 52.15 | 52.15 | -0.65 (-1.23%) | 1,330,374 |
| 29 Feb 2024 | CNY | 48.72 | 53.96 | 48.02 | 52.8 | 52.8 | +2.8 (+5.60%) | 1,708,295 |
| 28 Feb 2024 | CNY | 54.7 | 60 | 50 | 50 | 50 | -4.11 (-7.60%) | 1,683,192 |
| 27 Feb 2024 | CNY | 50.43 | 54.2 | 50.03 | 54.11 | 54.11 | +3.01 (+5.89%) | 825,958 |
| 26 Feb 2024 | CNY | 49.65 | 52.7 | 49.18 | 51.1 | 51.1 | +1.43 (+2.88%) | 727,770 |
| 23 Feb 2024 | CNY | 49.25 | 50 | 48.16 | 49.67 | 49.67 | +0.94 (+1.93%) | 441,558 |
| 22 Feb 2024 | CNY | 47.5 | 48.8 | 46.69 | 48.73 | 48.73 | +1.71 (+3.64%) | 520,075 |
