| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 46.13 | 46.5 | 44.91 | 45.77 | 45.77 | -0.53 (-1.14%) | 953,305 |
| 3 Apr 2024 | CNY | 47 | 47.47 | 46.18 | 46.3 | 46.3 | -0.8 (-1.70%) | 794,983 |
| 2 Apr 2024 | CNY | 47.75 | 47.86 | 46.8 | 47.1 | 47.1 | -0.8 (-1.67%) | 1,111,369 |
| 1 Apr 2024 | CNY | 45.25 | 48.17 | 45.1 | 47.9 | 47.9 | +2.68 (+5.93%) | 1,718,377 |
| 29 Mar 2024 | CNY | 45.58 | 46.3 | 44.34 | 45.22 | 45.22 | -0.36 (-0.79%) | 895,536 |
| 28 Mar 2024 | CNY | 44.97 | 46.39 | 43.8 | 45.58 | 45.58 | +0.47 (+1.04%) | 1,616,216 |
| 27 Mar 2024 | CNY | 47.1 | 47.69 | 45.1 | 45.11 | 45.11 | -2.11 (-4.47%) | 1,200,576 |
| 26 Mar 2024 | CNY | 48.99 | 49.27 | 46.2 | 47.22 | 47.22 | -1.8 (-3.67%) | 1,614,527 |
| 25 Mar 2024 | CNY | 52.55 | 52.68 | 48.95 | 49.02 | 49.02 | -4.1 (-7.72%) | 1,609,561 |
| 22 Mar 2024 | CNY | 52.37 | 53.35 | 51.4 | 53.12 | 53.12 | +0.92 (+1.76%) | 1,328,758 |
| 21 Mar 2024 | CNY | 54 | 54.79 | 51.92 | 52.2 | 52.2 | -2.31 (-4.24%) | 1,383,647 |
| 20 Mar 2024 | CNY | 55.99 | 56.77 | 53.62 | 54.51 | 54.51 | -1.62 (-2.89%) | 1,335,749 |
| 19 Mar 2024 | CNY | 57.02 | 57.31 | 55.52 | 56.13 | 56.13 | -1.09 (-1.90%) | 547,599 |
| 18 Mar 2024 | CNY | 56.5 | 57.55 | 56.42 | 57.22 | 57.22 | +0.72 (+1.27%) | 393,194 |
| 15 Mar 2024 | CNY | 55.56 | 56.76 | 55.48 | 56.5 | 56.5 | +0.87 (+1.56%) | 340,596 |
| 14 Mar 2024 | CNY | 57.5 | 57.76 | 55.32 | 55.63 | 55.63 | -1.92 (-3.34%) | 662,894 |
| 13 Mar 2024 | CNY | 57.66 | 58.23 | 57 | 57.55 | 57.55 | -0.46 (-0.79%) | 464,711 |
| 12 Mar 2024 | CNY | 59.25 | 59.41 | 57.69 | 58.01 | 58.01 | -0.96 (-1.63%) | 522,593 |
| 11 Mar 2024 | CNY | 57.69 | 59.1 | 57.08 | 58.97 | 58.97 | +1.06 (+1.83%) | 428,558 |
| 8 Mar 2024 | CNY | 58.17 | 58.4 | 56.6 | 57.91 | 57.91 | -0.02 (-0.03%) | 425,046 |
| 7 Mar 2024 | CNY | 57.5 | 59.46 | 57.03 | 57.93 | 57.93 | +0.75 (+1.31%) | 693,621 |
| 6 Mar 2024 | CNY | 55.77 | 57.63 | 55.71 | 57.18 | 57.18 | +0.88 (+1.56%) | 479,553 |
| 5 Mar 2024 | CNY | 57 | 58.01 | 56.2 | 56.3 | 56.3 | -0.87 (-1.52%) | 567,025 |
| 4 Mar 2024 | CNY | 57.51 | 57.97 | 55.3 | 57.17 | 57.17 | -0.34 (-0.59%) | 731,340 |
| 1 Mar 2024 | CNY | 57.53 | 58.8 | 56.77 | 57.51 | 57.51 | +0.35 (+0.61%) | 516,692 |
| 29 Feb 2024 | CNY | 51.92 | 58.5 | 51.6 | 57.16 | 57.16 | +5.18 (+9.97%) | 1,395,173 |
| 28 Feb 2024 | CNY | 56.5 | 57.75 | 51.88 | 51.98 | 51.98 | -4.61 (-8.15%) | 871,288 |
| 27 Feb 2024 | CNY | 54.4 | 56.63 | 53.9 | 56.59 | 56.59 | +1.65 (+3.00%) | 657,966 |
| 26 Feb 2024 | CNY | 52.98 | 55.85 | 52.46 | 54.94 | 54.94 | +2.01 (+3.80%) | 750,160 |
| 23 Feb 2024 | CNY | 53.08 | 53.23 | 51.54 | 52.93 | 52.93 | +1.08 (+2.08%) | 810,360 |
