| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 49.55 | 50.13 | 49.34 | 49.65 | 49.65 | -0.18 (-0.36%) | 810,820 |
| 11 Apr 2024 | CNY | 49.78 | 50.3 | 48.5 | 49.83 | 49.83 | +0.03 (+0.06%) | 1,033,470 |
| 10 Apr 2024 | CNY | 51.5 | 51.5 | 48.98 | 49.8 | 49.8 | -1.02 (-2.01%) | 1,285,590 |
| 9 Apr 2024 | CNY | 51 | 51.05 | 50.1 | 50.82 | 50.82 | +0.12 (+0.24%) | 837,640 |
| 8 Apr 2024 | CNY | 51.31 | 52.45 | 50.56 | 50.7 | 50.7 | -1.09 (-2.10%) | 831,170 |
| 3 Apr 2024 | CNY | 52.43 | 52.97 | 51.36 | 51.79 | 51.79 | -0.65 (-1.24%) | 790,190 |
| 2 Apr 2024 | CNY | 51.05 | 52.95 | 51.05 | 52.44 | 52.44 | +1.16 (+2.26%) | 1,559,240 |
| 1 Apr 2024 | CNY | 51.49 | 51.98 | 50.49 | 51.28 | 51.28 | -0.29 (-0.56%) | 1,021,700 |
| 29 Mar 2024 | CNY | 48.88 | 52 | 48 | 51.57 | 51.57 | +3.14 (+6.48%) | 1,893,660 |
| 28 Mar 2024 | CNY | 47.13 | 49.2 | 46.55 | 48.43 | 48.43 | +1.13 (+2.39%) | 1,327,440 |
| 27 Mar 2024 | CNY | 47.45 | 48.27 | 47.01 | 47.3 | 47.3 | -0.37 (-0.78%) | 558,270 |
| 26 Mar 2024 | CNY | 47.13 | 47.77 | 46.72 | 47.67 | 47.67 | +0.65 (+1.38%) | 1,596,110 |
| 25 Mar 2024 | CNY | 49.74 | 49.74 | 46.94 | 47.02 | 47.02 | -2.41 (-4.88%) | 1,945,300 |
| 22 Mar 2024 | CNY | 49.53 | 50.3 | 48.89 | 49.43 | 49.43 | -0.16 (-0.32%) | 1,281,450 |
| 21 Mar 2024 | CNY | 49.95 | 50.83 | 48.9 | 49.59 | 49.59 | +0.06 (+0.12%) | 1,047,840 |
| 20 Mar 2024 | CNY | 49.34 | 49.9 | 48.6 | 49.53 | 49.53 | +0.18 (+0.36%) | 819,970 |
| 19 Mar 2024 | CNY | 49.8 | 50 | 48.96 | 49.35 | 49.35 | -0.34 (-0.68%) | 784,450 |
| 18 Mar 2024 | CNY | 49.15 | 50.4 | 48.62 | 49.69 | 49.69 | +0.58 (+1.18%) | 987,220 |
| 15 Mar 2024 | CNY | 47.28 | 49.72 | 47.22 | 49.11 | 49.11 | +1.49 (+3.13%) | 1,358,390 |
| 14 Mar 2024 | CNY | 47.2 | 48.2 | 47.03 | 47.62 | 47.62 | +0.42 (+0.89%) | 838,880 |
| 13 Mar 2024 | CNY | 45.45 | 48.4 | 45.45 | 47.2 | 47.2 | +1.34 (+2.92%) | 1,441,800 |
| 12 Mar 2024 | CNY | 46.34 | 46.86 | 45.26 | 45.86 | 45.86 | -0.38 (-0.82%) | 929,990 |
| 11 Mar 2024 | CNY | 44.3 | 46.7 | 43.86 | 46.24 | 46.24 | +1.94 (+4.38%) | 1,220,800 |
| 8 Mar 2024 | CNY | 44 | 44.59 | 43.5 | 44.3 | 44.3 | +0.55 (+1.26%) | 709,340 |
| 7 Mar 2024 | CNY | 44.44 | 45.45 | 43.4 | 43.75 | 43.75 | -0.63 (-1.42%) | 1,226,940 |
| 6 Mar 2024 | CNY | 44.2 | 45.28 | 43.3 | 44.38 | 44.38 | +0.45 (+1.02%) | 1,150,880 |
| 5 Mar 2024 | CNY | 44 | 44.99 | 43 | 43.93 | 43.93 | -0.64 (-1.44%) | 1,085,640 |
| 4 Mar 2024 | CNY | 45 | 45.79 | 43.63 | 44.57 | 44.57 | -0.06 (-0.13%) | 1,015,610 |
| 1 Mar 2024 | CNY | 44.07 | 45.16 | 43.58 | 44.63 | 44.63 | +0.61 (+1.39%) | 792,650 |
| 29 Feb 2024 | CNY | 41.53 | 44.31 | 41.1 | 44.02 | 44.02 | +2.27 (+5.44%) | 1,059,160 |
