| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 44.13 | 45.15 | 44.1 | 44.6 | 44.6 | +0.72 (+1.64%) | 9,706,150 |
| 11 Apr 2024 | CNY | 43.99 | 45.1 | 43.76 | 43.88 | 43.88 | +0.08 (+0.18%) | 9,723,480 |
| 10 Apr 2024 | CNY | 44.3 | 45.16 | 43.45 | 43.8 | 43.8 | -0.34 (-0.77%) | 9,785,050 |
| 9 Apr 2024 | CNY | 44.85 | 44.98 | 43 | 44.14 | 44.14 | -0.71 (-1.58%) | 11,939,700 |
| 8 Apr 2024 | CNY | 45.45 | 45.63 | 44.55 | 44.85 | 44.85 | -0.87 (-1.90%) | 8,298,020 |
| 3 Apr 2024 | CNY | 46.02 | 46.81 | 45.72 | 45.72 | 45.72 | -0.51 (-1.10%) | 7,917,330 |
| 2 Apr 2024 | CNY | 46.95 | 46.97 | 45.62 | 46.23 | 46.23 | -0.71 (-1.51%) | 9,975,370 |
| 1 Apr 2024 | CNY | 46.63 | 47.15 | 46.2 | 46.94 | 46.94 | +0.41 (+0.88%) | 9,956,330 |
| 29 Mar 2024 | CNY | 45.9 | 46.53 | 45.43 | 46.53 | 46.53 | +0.17 (+0.37%) | 10,060,970 |
| 28 Mar 2024 | CNY | 44.04 | 46.88 | 43.83 | 46.36 | 46.36 | +2.26 (+5.12%) | 17,272,660 |
| 27 Mar 2024 | CNY | 44.41 | 45.08 | 43.82 | 44.1 | 44.1 | -0.1 (-0.23%) | 8,875,360 |
| 26 Mar 2024 | CNY | 44.7 | 44.98 | 43.3 | 44.2 | 44.2 | -0.48 (-1.07%) | 12,202,240 |
| 25 Mar 2024 | CNY | 45.29 | 46.36 | 44.6 | 44.68 | 44.68 | -0.81 (-1.78%) | 11,059,270 |
| 22 Mar 2024 | CNY | 45.2 | 46.01 | 44.71 | 45.49 | 45.49 | +0.36 (+0.80%) | 12,929,410 |
| 21 Mar 2024 | CNY | 45.78 | 46.19 | 44.94 | 45.13 | 45.13 | -0.23 (-0.51%) | 10,894,150 |
| 20 Mar 2024 | CNY | 46.38 | 46.8 | 45.28 | 45.36 | 45.36 | -1.07 (-2.30%) | 20,390,080 |
| 19 Mar 2024 | CNY | 48 | 48 | 46.4 | 46.43 | 46.43 | -1.67 (-3.47%) | 15,573,580 |
| 18 Mar 2024 | CNY | 47.71 | 48.5 | 47.62 | 48.1 | 48.1 | +0.51 (+1.07%) | 14,654,770 |
| 15 Mar 2024 | CNY | 46.31 | 47.59 | 46.14 | 47.59 | 47.59 | +0.9 (+1.93%) | 10,903,760 |
| 14 Mar 2024 | CNY | 47.35 | 48.29 | 46.13 | 46.69 | 46.69 | -0.77 (-1.62%) | 14,760,620 |
| 13 Mar 2024 | CNY | 47.77 | 48.21 | 47.21 | 47.46 | 47.46 | -0.14 (-0.29%) | 10,141,940 |
| 12 Mar 2024 | CNY | 48.3 | 48.69 | 47.26 | 47.6 | 47.6 | -1 (-2.06%) | 14,069,000 |
| 11 Mar 2024 | CNY | 48 | 48.65 | 47.49 | 48.6 | 48.6 | +0.53 (+1.10%) | 12,739,480 |
| 8 Mar 2024 | CNY | 46.65 | 48.1 | 46.12 | 48.07 | 48.07 | +1.37 (+2.93%) | 14,285,930 |
| 7 Mar 2024 | CNY | 48.28 | 49.98 | 46.61 | 46.7 | 46.7 | -0.68 (-1.44%) | 22,224,480 |
| 6 Mar 2024 | CNY | 47.23 | 48.27 | 46.47 | 47.38 | 47.38 | +0.15 (+0.32%) | 13,604,920 |
| 5 Mar 2024 | CNY | 47.24 | 48.07 | 46.8 | 47.23 | 47.23 | -0.54 (-1.13%) | 14,295,950 |
| 4 Mar 2024 | CNY | 48.37 | 48.59 | 47.1 | 47.77 | 47.77 | -0.61 (-1.26%) | 16,238,220 |
| 1 Mar 2024 | CNY | 46.73 | 49.3 | 46.25 | 48.38 | 48.38 | +2.4 (+5.22%) | 24,309,870 |
| 29 Feb 2024 | CNY | 43.3 | 46.02 | 43.3 | 45.98 | 45.98 | +2.5 (+5.75%) | 19,535,250 |
