| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 48.69 | 50.63 | 48.69 | 50.63 | 50.63 | +2.36 (+4.89%) | 1,123,833 |
| 16 Apr 2024 | CNY | 51.69 | 51.69 | 48.21 | 48.27 | 48.27 | -3.63 (-6.99%) | 1,657,458 |
| 15 Apr 2024 | CNY | 52.58 | 53.68 | 50.91 | 51.9 | 51.9 | +0.03 (+0.06%) | 1,214,466 |
| 12 Apr 2024 | CNY | 51.58 | 53.5 | 51.37 | 51.87 | 51.87 | +0.67 (+1.31%) | 956,930 |
| 11 Apr 2024 | CNY | 51.7 | 51.91 | 50.61 | 51.2 | 51.2 | -0.54 (-1.04%) | 997,066 |
| 10 Apr 2024 | CNY | 54 | 54.85 | 51.16 | 51.74 | 51.74 | -2.46 (-4.54%) | 1,530,721 |
| 9 Apr 2024 | CNY | 52.98 | 54.48 | 52.2 | 54.2 | 54.2 | +1.6 (+3.04%) | 1,610,038 |
| 8 Apr 2024 | CNY | 52.48 | 53.66 | 52.11 | 52.6 | 52.6 | +0.19 (+0.36%) | 1,386,171 |
| 3 Apr 2024 | CNY | 52.87 | 53.62 | 52 | 52.41 | 52.41 | -0.52 (-0.98%) | 1,117,585 |
| 2 Apr 2024 | CNY | 52.42 | 53.98 | 52.4 | 52.93 | 52.93 | +0.51 (+0.97%) | 1,475,339 |
| 1 Apr 2024 | CNY | 52 | 52.59 | 51.72 | 52.42 | 52.42 | +0.04 (+0.08%) | 1,297,387 |
| 29 Mar 2024 | CNY | 50.17 | 52.67 | 49.67 | 52.38 | 52.38 | +2 (+3.97%) | 2,318,542 |
| 28 Mar 2024 | CNY | 48.5 | 50.92 | 48.5 | 50.38 | 50.38 | +2.74 (+5.75%) | 1,966,593 |
| 27 Mar 2024 | CNY | 50.27 | 50.27 | 47.54 | 47.64 | 47.64 | -2.18 (-4.38%) | 1,062,342 |
| 26 Mar 2024 | CNY | 49.6 | 50.37 | 48.38 | 49.82 | 49.82 | +0.14 (+0.28%) | 1,264,684 |
| 25 Mar 2024 | CNY | 50.79 | 51.33 | 49.59 | 49.68 | 49.68 | -1.12 (-2.20%) | 1,476,067 |
| 22 Mar 2024 | CNY | 51.16 | 51.43 | 50 | 50.8 | 50.8 | -0.55 (-1.07%) | 1,345,076 |
| 21 Mar 2024 | CNY | 51.51 | 52.01 | 50.5 | 51.35 | 51.35 | -0.3 (-0.58%) | 1,377,827 |
| 20 Mar 2024 | CNY | 49.78 | 52.37 | 49.65 | 51.65 | 51.65 | +1.52 (+3.03%) | 2,349,199 |
| 19 Mar 2024 | CNY | 49.28 | 50.98 | 49.06 | 50.13 | 50.13 | +0.86 (+1.75%) | 1,862,590 |
| 18 Mar 2024 | CNY | 48.9 | 49.34 | 48.6 | 49.27 | 49.27 | +0.29 (+0.59%) | 1,226,324 |
| 15 Mar 2024 | CNY | 48.18 | 48.99 | 47.88 | 48.98 | 48.98 | +0.95 (+1.98%) | 1,265,554 |
| 14 Mar 2024 | CNY | 49.77 | 49.77 | 47.6 | 48.03 | 48.03 | -1.97 (-3.94%) | 2,347,937 |
| 13 Mar 2024 | CNY | 47.88 | 50.57 | 47.88 | 50 | 50 | +2.01 (+4.19%) | 3,033,594 |
| 12 Mar 2024 | CNY | 46.33 | 48.49 | 46.33 | 47.99 | 47.99 | +1.49 (+3.20%) | 1,900,768 |
| 11 Mar 2024 | CNY | 46.23 | 46.64 | 46.01 | 46.5 | 46.5 | +0.22 (+0.48%) | 1,114,030 |
| 8 Mar 2024 | CNY | 46.18 | 46.44 | 45.68 | 46.28 | 46.28 | +0.56 (+1.22%) | 1,126,344 |
| 7 Mar 2024 | CNY | 46.85 | 47.46 | 45.51 | 45.72 | 45.72 | -1.12 (-2.39%) | 1,834,361 |
| 6 Mar 2024 | CNY | 46.5 | 47.6 | 46.18 | 46.84 | 46.84 | -0.35 (-0.74%) | 1,603,058 |
| 5 Mar 2024 | CNY | 47.23 | 49 | 47.03 | 47.19 | 47.19 | -0.51 (-1.07%) | 2,072,354 |
