| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 41.8 | 42.38 | 41.09 | 41.7 | 41.7 | -0.4 (-0.95%) | 732,815 |
| 10 Apr 2024 | CNY | 43.12 | 43.15 | 41.83 | 42.1 | 42.1 | -0.7 (-1.64%) | 860,417 |
| 9 Apr 2024 | CNY | 42.16 | 42.88 | 41.84 | 42.8 | 42.8 | +0.68 (+1.61%) | 737,847 |
| 8 Apr 2024 | CNY | 43.11 | 43.44 | 41.6 | 42.12 | 42.12 | -1.32 (-3.04%) | 1,016,905 |
| 3 Apr 2024 | CNY | 44.99 | 44.99 | 43.19 | 43.44 | 43.44 | -1.26 (-2.82%) | 817,914 |
| 2 Apr 2024 | CNY | 43.6 | 45.92 | 43.1 | 44.7 | 44.7 | +0.81 (+1.85%) | 1,517,852 |
| 1 Apr 2024 | CNY | 44.67 | 44.72 | 43.33 | 43.89 | 43.89 | -0.56 (-1.26%) | 1,070,570 |
| 29 Mar 2024 | CNY | 41.91 | 44.45 | 41.7 | 44.45 | 44.45 | +2.59 (+6.19%) | 590,781 |
| 28 Mar 2024 | CNY | 39.77 | 42.93 | 39.7 | 41.86 | 41.86 | +1.86 (+4.65%) | 1,092,833 |
| 27 Mar 2024 | CNY | 41.72 | 41.72 | 40 | 40 | 40 | -1.62 (-3.89%) | 848,624 |
| 26 Mar 2024 | CNY | 42.66 | 43.1 | 41.01 | 41.62 | 41.62 | -1.35 (-3.14%) | 1,000,576 |
| 25 Mar 2024 | CNY | 45.09 | 45.41 | 42.11 | 42.97 | 42.97 | -2.12 (-4.70%) | 1,065,764 |
| 22 Mar 2024 | CNY | 46.11 | 46.39 | 44.7 | 45.09 | 45.09 | -1.35 (-2.91%) | 1,117,974 |
| 21 Mar 2024 | CNY | 48 | 48.34 | 46.18 | 46.44 | 46.44 | -1.68 (-3.49%) | 1,629,779 |
| 20 Mar 2024 | CNY | 47.57 | 48.86 | 47.39 | 48.12 | 48.12 | +0.07 (+0.15%) | 692,191 |
| 19 Mar 2024 | CNY | 48.15 | 48.59 | 47.53 | 48.05 | 48.05 | -0.1 (-0.21%) | 807,811 |
| 18 Mar 2024 | CNY | 46.97 | 48.35 | 46.51 | 48.15 | 48.15 | +1.33 (+2.84%) | 1,013,112 |
| 15 Mar 2024 | CNY | 46.34 | 46.82 | 45.61 | 46.82 | 46.82 | +0.41 (+0.88%) | 655,795 |
| 14 Mar 2024 | CNY | 47.44 | 47.58 | 45.46 | 46.41 | 46.41 | -1.2 (-2.52%) | 1,051,283 |
| 13 Mar 2024 | CNY | 46.6 | 48.56 | 46.01 | 47.61 | 47.61 | +0.81 (+1.73%) | 1,706,433 |
| 12 Mar 2024 | CNY | 45.01 | 47.45 | 44.91 | 46.8 | 46.8 | +1.96 (+4.37%) | 1,834,477 |
| 11 Mar 2024 | CNY | 45.79 | 45.79 | 44.18 | 44.84 | 44.84 | -0.26 (-0.58%) | 1,119,417 |
| 8 Mar 2024 | CNY | 43.54 | 45.36 | 43.21 | 45.1 | 45.1 | +1.56 (+3.58%) | 967,473 |
| 7 Mar 2024 | CNY | 45.55 | 46.24 | 43.25 | 43.54 | 43.54 | -1.54 (-3.42%) | 1,014,884 |
| 6 Mar 2024 | CNY | 44.7 | 46.01 | 43.33 | 45.08 | 45.08 | +0.27 (+0.60%) | 867,940 |
| 5 Mar 2024 | CNY | 45.56 | 47.19 | 44.7 | 44.81 | 44.81 | -0.84 (-1.84%) | 1,355,559 |
| 4 Mar 2024 | CNY | 46.19 | 46.35 | 44.26 | 45.65 | 45.65 | -0.55 (-1.19%) | 1,239,090 |
| 1 Mar 2024 | CNY | 45.19 | 46.2 | 44.1 | 46.2 | 46.2 | +0.91 (+2.01%) | 1,624,018 |
| 29 Feb 2024 | CNY | 43.25 | 45.66 | 43.21 | 45.29 | 45.29 | +1.19 (+2.70%) | 2,086,357 |
| 28 Feb 2024 | CNY | 48 | 49.25 | 44.03 | 44.1 | 44.1 | -3.87 (-8.07%) | 1,570,761 |
