| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 39.9 | 42 | 39.22 | 39.69 | 39.69 | +0.36 (+0.92%) | 5,419,690 |
| 11 Apr 2024 | CNY | 38.53 | 40.41 | 38.42 | 39.33 | 39.33 | +0.18 (+0.46%) | 2,853,530 |
| 10 Apr 2024 | CNY | 40.38 | 41.32 | 37.77 | 39.15 | 39.15 | -0.36 (-0.91%) | 4,922,270 |
| 9 Apr 2024 | CNY | 40.88 | 40.88 | 38.4 | 39.51 | 39.51 | -1.33 (-3.26%) | 5,367,810 |
| 8 Apr 2024 | CNY | 43.3 | 43.8 | 40.51 | 40.84 | 40.84 | -2.17 (-5.05%) | 4,726,850 |
| 3 Apr 2024 | CNY | 45.09 | 45.63 | 40.58 | 43.01 | 43.01 | -3 (-6.52%) | 5,450,420 |
| 2 Apr 2024 | CNY | 47.8 | 48.1 | 44.53 | 46.01 | 46.01 | -1.79 (-3.74%) | 5,205,450 |
| 1 Apr 2024 | CNY | 47.14 | 48.87 | 46.8 | 47.8 | 47.8 | 0.0 (0.0%) | 4,166,890 |
| 29 Mar 2024 | CNY | 47.47 | 49.28 | 46.61 | 47.8 | 47.8 | +0.07 (+0.15%) | 5,155,970 |
| 28 Mar 2024 | CNY | 44.58 | 50 | 44.23 | 47.73 | 47.73 | +4.02 (+9.20%) | 7,000,730 |
| 27 Mar 2024 | CNY | 44.78 | 46.1 | 43.71 | 43.71 | 43.71 | -1.55 (-3.42%) | 4,702,690 |
| 26 Mar 2024 | CNY | 42.98 | 47.5 | 41.22 | 45.26 | 45.26 | +0.73 (+1.64%) | 6,770,910 |
| 25 Mar 2024 | CNY | 52 | 52 | 42 | 44.53 | 44.53 | -4.81 (-9.75%) | 9,774,040 |
| 22 Mar 2024 | CNY | 46.75 | 50.08 | 45.3 | 49.34 | 49.34 | +3.33 (+7.24%) | 6,102,030 |
| 21 Mar 2024 | CNY | 43.8 | 46.01 | 43.3 | 46.01 | 46.01 | +2.82 (+6.53%) | 5,275,710 |
| 20 Mar 2024 | CNY | 42.5 | 44.5 | 42.39 | 43.19 | 43.19 | +0.38 (+0.89%) | 3,188,880 |
| 19 Mar 2024 | CNY | 41.85 | 43.58 | 40.45 | 42.81 | 42.81 | +1.37 (+3.31%) | 3,043,270 |
| 18 Mar 2024 | CNY | 43.01 | 43.76 | 39.62 | 41.44 | 41.44 | -1.56 (-3.63%) | 4,717,070 |
| 15 Mar 2024 | CNY | 41.87 | 43.5 | 41.6 | 43 | 43 | +0.99 (+2.36%) | 2,979,200 |
| 14 Mar 2024 | CNY | 40.5 | 42.1 | 40.35 | 42.01 | 42.01 | +1.26 (+3.09%) | 2,760,470 |
| 13 Mar 2024 | CNY | 39.18 | 42.95 | 38.59 | 40.75 | 40.75 | +1.85 (+4.76%) | 4,308,690 |
| 12 Mar 2024 | CNY | 37.77 | 39.32 | 37.55 | 38.9 | 38.9 | +1.41 (+3.76%) | 3,664,050 |
| 11 Mar 2024 | CNY | 35.1 | 37.49 | 34.55 | 37.49 | 37.49 | +1.47 (+4.08%) | 3,797,380 |
| 8 Mar 2024 | CNY | 32.58 | 36.18 | 32.58 | 36.02 | 36.02 | +3.19 (+9.72%) | 4,812,900 |
| 7 Mar 2024 | CNY | 34.39 | 34.39 | 32.18 | 32.83 | 32.83 | -0.93 (-2.75%) | 1,575,090 |
| 6 Mar 2024 | CNY | 32.75 | 33.77 | 32.3 | 33.76 | 33.76 | +0.96 (+2.93%) | 1,624,120 |
| 5 Mar 2024 | CNY | 33.13 | 34.1 | 32.62 | 32.8 | 32.8 | -0.42 (-1.26%) | 1,867,100 |
| 4 Mar 2024 | CNY | 32.05 | 34.14 | 32.05 | 33.22 | 33.22 | +0.44 (+1.34%) | 2,405,370 |
| 1 Mar 2024 | CNY | 32.14 | 33.55 | 31.95 | 32.78 | 32.78 | +0.63 (+1.96%) | 1,831,010 |
| 29 Feb 2024 | CNY | 31.7 | 32.6 | 31.39 | 32.15 | 32.15 | +0.44 (+1.39%) | 1,854,080 |
