| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 40.32 | 42.18 | 40.04 | 40.91 | 40.91 | +2.42 (+6.29%) | 147,733,456 |
| 29 Apr 2024 | CNY | 37.91 | 38.78 | 37.55 | 38.49 | 38.49 | +0.99 (+2.64%) | 70,732,656 |
| 26 Apr 2024 | CNY | 36.59 | 37.86 | 36.59 | 37.5 | 37.5 | +1.3 (+3.59%) | 77,910,874 |
| 25 Apr 2024 | CNY | 36.36 | 36.67 | 36.02 | 36.2 | 36.2 | -0.61 (-1.66%) | 40,608,574 |
| 24 Apr 2024 | CNY | 35.3 | 37.35 | 34.95 | 36.81 | 36.81 | +1.88 (+5.38%) | 71,948,859 |
| 23 Apr 2024 | CNY | 35.8 | 35.99 | 34.71 | 34.93 | 34.93 | -0.58 (-1.63%) | 39,969,900 |
| 22 Apr 2024 | CNY | 34.73 | 35.95 | 33.8 | 35.51 | 35.51 | -0.34 (-0.95%) | 51,842,186 |
| 19 Apr 2024 | CNY | 37.5 | 37.67 | 35.58 | 35.85 | 35.85 | -1.88 (-4.98%) | 74,063,240 |
| 18 Apr 2024 | CNY | 37.67 | 38.68 | 37.19 | 37.73 | 37.73 | -0.52 (-1.36%) | 57,462,182 |
| 17 Apr 2024 | CNY | 37.2 | 38.3 | 36.92 | 38.25 | 38.25 | +1.58 (+4.31%) | 65,091,657 |
| 16 Apr 2024 | CNY | 37.33 | 37.81 | 36.53 | 36.67 | 36.67 | -1.08 (-2.86%) | 54,928,401 |
| 15 Apr 2024 | CNY | 37.45 | 38.5 | 37.28 | 37.75 | 37.75 | -0.1 (-0.26%) | 57,012,387 |
| 12 Apr 2024 | CNY | 38.14 | 38.86 | 37.75 | 37.85 | 37.85 | +0.06 (+0.16%) | 55,996,074 |
| 11 Apr 2024 | CNY | 37.1 | 38.49 | 37.1 | 37.79 | 37.79 | +0.69 (+1.86%) | 62,677,000 |
| 10 Apr 2024 | CNY | 38.23 | 38.3 | 36.85 | 37.1 | 37.1 | -1.37 (-3.56%) | 71,251,739 |
| 9 Apr 2024 | CNY | 39.5 | 39.65 | 37.86 | 38.47 | 38.47 | -1.33 (-3.34%) | 76,139,534 |
| 8 Apr 2024 | CNY | 39.33 | 40.44 | 38.96 | 39.8 | 39.8 | +0.45 (+1.14%) | 65,014,508 |
| 3 Apr 2024 | CNY | 40.99 | 41.2 | 39.01 | 39.35 | 39.35 | -2.2 (-5.29%) | 99,196,966 |
| 2 Apr 2024 | CNY | 43.5 | 44 | 40.99 | 41.55 | 41.55 | -2.48 (-5.63%) | 130,715,385 |
| 1 Apr 2024 | CNY | 42.38 | 44.67 | 42.04 | 44.03 | 44.03 | +1.13 (+2.63%) | 149,128,097 |
| 29 Mar 2024 | CNY | 44.49 | 44.79 | 41.6 | 42.9 | 42.9 | -1.45 (-3.27%) | 153,015,447 |
| 28 Mar 2024 | CNY | 41 | 44.35 | 41 | 44.35 | 44.35 | +4.03 (+10.00%) | 177,530,162 |
| 27 Mar 2024 | CNY | 40.03 | 42 | 39.4 | 40.32 | 40.32 | -0.21 (-0.52%) | 123,236,968 |
| 26 Mar 2024 | CNY | 39.61 | 42.26 | 39.61 | 40.53 | 40.53 | +0.27 (+0.67%) | 111,664,559 |
| 25 Mar 2024 | CNY | 40.71 | 42.18 | 40 | 40.26 | 40.26 | -0.45 (-1.11%) | 92,823,641 |
| 22 Mar 2024 | CNY | 40.91 | 41.53 | 40.22 | 40.71 | 40.71 | -0.35 (-0.85%) | 77,337,475 |
| 21 Mar 2024 | CNY | 41.91 | 42.11 | 41 | 41.06 | 41.06 | -0.79 (-1.89%) | 69,567,106 |
| 20 Mar 2024 | CNY | 41.55 | 42.44 | 41.03 | 41.85 | 41.85 | +0.09 (+0.22%) | 85,744,562 |
| 19 Mar 2024 | CNY | 41.6 | 43.35 | 41.42 | 41.76 | 41.76 | -0.6 (-1.42%) | 122,681,048 |
| 18 Mar 2024 | CNY | 40.15 | 42.4 | 40 | 42.36 | 42.36 | +2.38 (+5.95%) | 157,774,396 |
