| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 57.46 | 58.9 | 57.06 | 58.35 | 58.35 | +0.7 (+1.21%) | 240,940 |
| 11 Apr 2024 | CNY | 57.8 | 58.25 | 56.71 | 57.65 | 57.65 | -0.2 (-0.35%) | 290,270 |
| 10 Apr 2024 | CNY | 58.01 | 58.5 | 57.16 | 57.85 | 57.85 | -0.34 (-0.58%) | 160,490 |
| 9 Apr 2024 | CNY | 56.1 | 58.8 | 56.1 | 58.19 | 58.19 | +0.59 (+1.02%) | 224,490 |
| 8 Apr 2024 | CNY | 55.58 | 57.69 | 55.36 | 57.6 | 57.6 | +0.9 (+1.59%) | 292,770 |
| 3 Apr 2024 | CNY | 56.39 | 57.86 | 55.98 | 56.7 | 56.7 | -0.56 (-0.98%) | 303,650 |
| 2 Apr 2024 | CNY | 55.6 | 57.34 | 55.26 | 57.26 | 57.26 | +1.55 (+2.78%) | 317,610 |
| 1 Apr 2024 | CNY | 57.51 | 57.51 | 54.81 | 55.71 | 55.71 | -1.52 (-2.66%) | 768,350 |
| 29 Mar 2024 | CNY | 57.96 | 58.71 | 56.19 | 57.23 | 57.23 | -0.8 (-1.38%) | 453,270 |
| 28 Mar 2024 | CNY | 57.39 | 59.99 | 57.14 | 58.03 | 58.03 | -1.14 (-1.93%) | 636,840 |
| 27 Mar 2024 | CNY | 56.9 | 59.29 | 56.27 | 59.17 | 59.17 | +2.27 (+3.99%) | 1,201,920 |
| 26 Mar 2024 | CNY | 55.47 | 56.98 | 54.71 | 56.9 | 56.9 | +1.4 (+2.52%) | 839,720 |
| 25 Mar 2024 | CNY | 53.83 | 55.63 | 53.83 | 55.5 | 55.5 | +1.09 (+2.00%) | 801,380 |
| 22 Mar 2024 | CNY | 53.33 | 54.58 | 53 | 54.41 | 54.41 | +0.7 (+1.30%) | 284,560 |
| 21 Mar 2024 | CNY | 53.28 | 54.22 | 52.93 | 53.71 | 53.71 | +0.41 (+0.77%) | 247,270 |
| 20 Mar 2024 | CNY | 53.27 | 53.89 | 52.85 | 53.3 | 53.3 | +0.03 (+0.06%) | 225,840 |
| 19 Mar 2024 | CNY | 53 | 53.6 | 52.7 | 53.27 | 53.27 | +0.01 (+0.02%) | 206,780 |
| 18 Mar 2024 | CNY | 54.64 | 54.93 | 52 | 53.26 | 53.26 | -1.16 (-2.13%) | 673,410 |
| 15 Mar 2024 | CNY | 54.25 | 54.67 | 53.14 | 54.42 | 54.42 | +0.17 (+0.31%) | 262,270 |
| 14 Mar 2024 | CNY | 52.99 | 55.91 | 52.98 | 54.25 | 54.25 | +1.66 (+3.16%) | 866,080 |
| 13 Mar 2024 | CNY | 52.24 | 53.09 | 51.66 | 52.59 | 52.59 | +0.36 (+0.69%) | 227,220 |
| 12 Mar 2024 | CNY | 52.13 | 53.25 | 52.02 | 52.23 | 52.23 | -0.54 (-1.02%) | 264,890 |
| 11 Mar 2024 | CNY | 51.14 | 52.83 | 51.14 | 52.77 | 52.77 | +1.21 (+2.35%) | 197,420 |
| 8 Mar 2024 | CNY | 50.93 | 51.79 | 50.5 | 51.56 | 51.56 | +0.89 (+1.76%) | 192,040 |
| 7 Mar 2024 | CNY | 51.03 | 51.76 | 50.55 | 50.67 | 50.67 | -0.47 (-0.92%) | 283,910 |
| 6 Mar 2024 | CNY | 51.06 | 51.5 | 50.02 | 51.14 | 51.14 | -0.01 (-0.02%) | 291,130 |
| 5 Mar 2024 | CNY | 52.55 | 52.56 | 50.77 | 51.15 | 51.15 | -1.46 (-2.78%) | 287,750 |
| 4 Mar 2024 | CNY | 52.75 | 53.45 | 51.78 | 52.61 | 52.61 | +0.34 (+0.65%) | 150,000 |
| 1 Mar 2024 | CNY | 52.7 | 52.93 | 52 | 52.27 | 52.27 | -0.27 (-0.51%) | 139,850 |
| 29 Feb 2024 | CNY | 51.01 | 52.69 | 50.8 | 52.54 | 52.54 | +0.91 (+1.76%) | 381,890 |
