| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 50.08 | 59 | 50.08 | 56.11 | 56.11 | +6.31 (+12.67%) | 9,429,360 |
| 11 Apr 2024 | CNY | 47.34 | 51 | 47.3 | 49.8 | 49.8 | +1.88 (+3.92%) | 4,957,060 |
| 10 Apr 2024 | CNY | 49 | 50 | 46.7 | 47.92 | 47.92 | -1.74 (-3.50%) | 3,886,230 |
| 9 Apr 2024 | CNY | 49 | 50.6 | 47.5 | 49.66 | 49.66 | +1.08 (+2.22%) | 4,449,230 |
| 8 Apr 2024 | CNY | 49.36 | 50.78 | 48.08 | 48.58 | 48.58 | -1.64 (-3.27%) | 4,366,290 |
| 3 Apr 2024 | CNY | 50.8 | 51.97 | 47.66 | 50.22 | 50.22 | -1.24 (-2.41%) | 6,183,750 |
| 2 Apr 2024 | CNY | 53.99 | 54.69 | 50.7 | 51.46 | 51.46 | -2.37 (-4.40%) | 5,883,250 |
| 1 Apr 2024 | CNY | 53.7 | 54.7 | 52.5 | 53.83 | 53.83 | +0.33 (+0.62%) | 6,801,610 |
| 29 Mar 2024 | CNY | 56.5 | 56.87 | 53.28 | 53.5 | 53.5 | -3.66 (-6.40%) | 8,073,790 |
| 28 Mar 2024 | CNY | 51.51 | 58.09 | 50.4 | 57.16 | 57.16 | +5.69 (+11.05%) | 13,733,100 |
| 27 Mar 2024 | CNY | 56.94 | 57.4 | 51.3 | 51.47 | 51.47 | -7.64 (-12.93%) | 12,019,330 |
| 26 Mar 2024 | CNY | 64.59 | 67.89 | 58.88 | 59.11 | 59.11 | -5.55 (-8.58%) | 12,203,270 |
| 25 Mar 2024 | CNY | 71.7 | 72 | 63.55 | 64.66 | 64.66 | -7.32 (-10.17%) | 15,686,710 |
| 22 Mar 2024 | CNY | 62.4 | 71.98 | 60.03 | 71.98 | 71.98 | +12 (+20.01%) | 15,033,370 |
| 21 Mar 2024 | CNY | 55.78 | 63.25 | 53.3 | 59.98 | 59.98 | +2.58 (+4.49%) | 12,553,550 |
| 20 Mar 2024 | CNY | 60 | 63.76 | 56.7 | 57.4 | 57.4 | -0.56 (-0.97%) | 15,010,390 |
| 19 Mar 2024 | CNY | 52 | 57.96 | 49.5 | 57.96 | 57.96 | +9.66 (+20%) | 11,081,560 |
| 18 Mar 2024 | CNY | 44.25 | 48.83 | 44.25 | 48.3 | 48.3 | +4.78 (+10.98%) | 6,576,460 |
| 15 Mar 2024 | CNY | 41.16 | 43.95 | 39.81 | 43.52 | 43.52 | +1.85 (+4.44%) | 5,933,270 |
| 14 Mar 2024 | CNY | 41.4 | 43.96 | 40.82 | 41.67 | 41.67 | -0.66 (-1.56%) | 5,894,790 |
| 13 Mar 2024 | CNY | 39.53 | 42.79 | 39.03 | 42.33 | 42.33 | +3.05 (+7.76%) | 6,576,930 |
| 12 Mar 2024 | CNY | 40.6 | 41.2 | 38.82 | 39.28 | 39.28 | -1.1 (-2.72%) | 4,487,660 |
| 11 Mar 2024 | CNY | 39.32 | 40.46 | 38.28 | 40.38 | 40.38 | +0.98 (+2.49%) | 3,459,680 |
| 8 Mar 2024 | CNY | 38.26 | 40.23 | 37.7 | 39.4 | 39.4 | +1.63 (+4.32%) | 3,422,340 |
| 7 Mar 2024 | CNY | 39.98 | 40.18 | 37.69 | 37.77 | 37.77 | -1.53 (-3.89%) | 3,012,880 |
| 6 Mar 2024 | CNY | 39 | 40.42 | 38.73 | 39.3 | 39.3 | -1.12 (-2.77%) | 3,670,520 |
| 5 Mar 2024 | CNY | 41.29 | 42.88 | 39.53 | 40.42 | 40.42 | -0.63 (-1.53%) | 3,318,790 |
| 4 Mar 2024 | CNY | 42.8 | 43.83 | 39.1 | 41.05 | 41.05 | -1.72 (-4.02%) | 6,119,520 |
| 1 Mar 2024 | CNY | 42.35 | 44.44 | 41.35 | 42.77 | 42.77 | +0.64 (+1.52%) | 3,749,390 |
| 29 Feb 2024 | CNY | 39.66 | 42.39 | 39.66 | 42.13 | 42.13 | +2.53 (+6.39%) | 3,451,060 |
