| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 51.59 | 52.96 | 50.73 | 51.88 | 51.88 | +0.98 (+1.93%) | 1,548,230 |
| 11 Apr 2024 | CNY | 51.35 | 52.1 | 50.36 | 50.9 | 50.9 | -0.86 (-1.66%) | 1,944,930 |
| 10 Apr 2024 | CNY | 53.3 | 53.55 | 51.01 | 51.76 | 51.76 | -1.28 (-2.41%) | 1,646,290 |
| 9 Apr 2024 | CNY | 52.79 | 53.75 | 52.26 | 53.04 | 53.04 | +0.09 (+0.17%) | 1,536,780 |
| 8 Apr 2024 | CNY | 55.5 | 55.5 | 52.85 | 52.95 | 52.95 | -1.83 (-3.34%) | 1,307,410 |
| 3 Apr 2024 | CNY | 54.74 | 55.4 | 53.51 | 54.78 | 54.78 | -0.08 (-0.15%) | 1,109,950 |
| 2 Apr 2024 | CNY | 54.75 | 55.53 | 53.3 | 54.86 | 54.86 | +0.05 (+0.09%) | 1,489,460 |
| 1 Apr 2024 | CNY | 53.02 | 55.36 | 53.02 | 54.81 | 54.81 | +1.9 (+3.59%) | 1,457,240 |
| 29 Mar 2024 | CNY | 53.2 | 53.27 | 51.42 | 52.91 | 52.91 | -0.54 (-1.01%) | 1,261,330 |
| 28 Mar 2024 | CNY | 52.3 | 54.5 | 51.55 | 53.45 | 53.45 | +1.08 (+2.06%) | 1,590,520 |
| 27 Mar 2024 | CNY | 54.54 | 54.9 | 52.37 | 52.37 | 52.37 | -2.32 (-4.24%) | 1,594,930 |
| 26 Mar 2024 | CNY | 56.01 | 56.57 | 53.54 | 54.69 | 54.69 | -1.05 (-1.88%) | 2,038,560 |
| 25 Mar 2024 | CNY | 59.4 | 59.51 | 55.51 | 55.74 | 55.74 | -3.62 (-6.10%) | 2,237,600 |
| 22 Mar 2024 | CNY | 61.04 | 62.28 | 59.35 | 59.36 | 59.36 | -1.67 (-2.74%) | 1,490,850 |
| 21 Mar 2024 | CNY | 60.98 | 62.22 | 60.39 | 61.03 | 61.03 | +0.11 (+0.18%) | 1,848,610 |
| 20 Mar 2024 | CNY | 60.64 | 61.91 | 60.52 | 60.92 | 60.92 | -0.3 (-0.49%) | 1,597,660 |
| 19 Mar 2024 | CNY | 61 | 62.85 | 60.45 | 61.22 | 61.22 | +0.03 (+0.05%) | 1,914,600 |
| 18 Mar 2024 | CNY | 59.87 | 61.29 | 58.11 | 61.19 | 61.19 | +1.69 (+2.84%) | 2,177,280 |
| 15 Mar 2024 | CNY | 57.95 | 59.58 | 57.38 | 59.5 | 59.5 | +1.69 (+2.92%) | 1,835,630 |
| 14 Mar 2024 | CNY | 59 | 59.63 | 56.84 | 57.81 | 57.81 | -1.71 (-2.87%) | 2,021,300 |
| 13 Mar 2024 | CNY | 60.99 | 61.2 | 59.1 | 59.52 | 59.52 | -0.92 (-1.52%) | 1,113,480 |
| 12 Mar 2024 | CNY | 59.75 | 61.37 | 59.58 | 60.44 | 60.44 | +0.99 (+1.67%) | 1,358,180 |
| 11 Mar 2024 | CNY | 58.95 | 59.54 | 57.63 | 59.45 | 59.45 | +0.08 (+0.13%) | 1,311,920 |
| 8 Mar 2024 | CNY | 58 | 59.67 | 57.22 | 59.37 | 59.37 | +1.73 (+3.00%) | 1,578,210 |
| 7 Mar 2024 | CNY | 60.45 | 61.67 | 57.5 | 57.64 | 57.64 | -2.81 (-4.65%) | 1,857,200 |
| 6 Mar 2024 | CNY | 61.16 | 61.95 | 58.26 | 60.45 | 60.45 | -1.17 (-1.90%) | 2,307,200 |
| 5 Mar 2024 | CNY | 63.39 | 63.44 | 59.99 | 61.62 | 61.62 | -1.77 (-2.79%) | 2,922,380 |
| 4 Mar 2024 | CNY | 63.2 | 65.36 | 61.89 | 63.39 | 63.39 | +2.09 (+3.41%) | 4,301,890 |
| 1 Mar 2024 | CNY | 58 | 61.88 | 57.66 | 61.3 | 61.3 | +3.64 (+6.31%) | 3,540,300 |
| 29 Feb 2024 | CNY | 53.29 | 57.84 | 53.02 | 57.66 | 57.66 | +4.37 (+8.20%) | 2,996,200 |
