| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | CNY | 47.45 | 47.71 | 45.76 | 46.16 | 46.16 | -1.56 (-3.27%) | 4,338,426 |
| 18 Apr 2024 | CNY | 46.79 | 48.28 | 45.95 | 47.72 | 47.72 | +0.68 (+1.45%) | 4,665,294 |
| 17 Apr 2024 | CNY | 46.22 | 47.41 | 45.79 | 47.04 | 47.04 | +0.97 (+2.11%) | 4,305,171 |
| 16 Apr 2024 | CNY | 46.55 | 47.26 | 46.06 | 46.07 | 46.07 | -0.62 (-1.33%) | 3,735,022 |
| 15 Apr 2024 | CNY | 46.03 | 47.92 | 45.96 | 46.69 | 46.69 | +0.48 (+1.04%) | 4,556,930 |
| 12 Apr 2024 | CNY | 46.16 | 47 | 46.13 | 46.21 | 46.21 | +0.06 (+0.13%) | 2,429,152 |
| 11 Apr 2024 | CNY | 45.99 | 47.07 | 45.77 | 46.15 | 46.15 | +0.05 (+0.11%) | 2,438,392 |
| 10 Apr 2024 | CNY | 46.5 | 46.89 | 45.8 | 46.1 | 46.1 | -0.6 (-1.28%) | 2,534,213 |
| 9 Apr 2024 | CNY | 45.56 | 46.8 | 44.88 | 46.7 | 46.7 | +1.15 (+2.52%) | 2,986,259 |
| 8 Apr 2024 | CNY | 46 | 46.46 | 45.5 | 45.55 | 45.55 | -0.52 (-1.13%) | 3,215,523 |
| 3 Apr 2024 | CNY | 46.32 | 46.56 | 45.75 | 46.07 | 46.07 | -0.66 (-1.41%) | 2,943,412 |
| 2 Apr 2024 | CNY | 47.66 | 47.98 | 46.2 | 46.73 | 46.73 | -0.72 (-1.52%) | 3,475,201 |
| 1 Apr 2024 | CNY | 46.48 | 47.55 | 46.47 | 47.45 | 47.45 | +0.98 (+2.11%) | 3,314,467 |
| 29 Mar 2024 | CNY | 46.64 | 46.99 | 46.13 | 46.47 | 46.47 | -0.3 (-0.64%) | 1,693,868 |
| 28 Mar 2024 | CNY | 46.55 | 47.6 | 46.28 | 46.77 | 46.77 | +0.46 (+0.99%) | 4,110,913 |
| 27 Mar 2024 | CNY | 46.7 | 47.56 | 46.31 | 46.31 | 46.31 | -0.22 (-0.47%) | 3,749,119 |
| 26 Mar 2024 | CNY | 46.39 | 47.1 | 46.31 | 46.53 | 46.53 | -0.09 (-0.19%) | 2,752,765 |
| 25 Mar 2024 | CNY | 46.7 | 47.74 | 46.4 | 46.62 | 46.62 | -0.5 (-1.06%) | 2,823,437 |
| 22 Mar 2024 | CNY | 47.94 | 48 | 46.36 | 47.12 | 47.12 | -0.78 (-1.63%) | 4,376,979 |
| 21 Mar 2024 | CNY | 49.02 | 49.47 | 47.9 | 47.9 | 47.9 | -1.09 (-2.22%) | 3,356,697 |
| 20 Mar 2024 | CNY | 49.4 | 49.56 | 48.88 | 48.99 | 48.99 | -0.31 (-0.63%) | 3,008,090 |
| 19 Mar 2024 | CNY | 50.1 | 50.47 | 49.19 | 49.3 | 49.3 | -1.1 (-2.18%) | 4,064,693 |
| 18 Mar 2024 | CNY | 49.99 | 51.2 | 49.5 | 50.4 | 50.4 | +0.04 (+0.08%) | 5,929,727 |
| 15 Mar 2024 | CNY | 49.5 | 50.77 | 48.55 | 50.36 | 50.36 | +1.06 (+2.15%) | 9,727,006 |
| 14 Mar 2024 | CNY | 48 | 50.27 | 46.7 | 49.3 | 49.3 | +3.44 (+7.50%) | 12,991,428 |
| 13 Mar 2024 | CNY | 43.48 | 46.13 | 43.02 | 45.86 | 45.86 | +2.53 (+5.84%) | 6,261,219 |
| 12 Mar 2024 | CNY | 43.55 | 44.3 | 43.18 | 43.33 | 43.33 | +0.07 (+0.16%) | 3,698,628 |
| 11 Mar 2024 | CNY | 41.7 | 43.48 | 41.61 | 43.26 | 43.26 | +1.46 (+3.49%) | 3,749,896 |
| 8 Mar 2024 | CNY | 41.48 | 42.49 | 41.47 | 41.8 | 41.8 | +0.29 (+0.70%) | 2,664,739 |
| 7 Mar 2024 | CNY | 42.45 | 42.9 | 41.34 | 41.51 | 41.51 | -1.39 (-3.24%) | 3,369,449 |
