| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 38.26 | 38.78 | 37.7 | 38.17 | 38.17 | -0.22 (-0.57%) | 3,250,803 |
| 29 Apr 2024 | CNY | 35.55 | 39.28 | 35.29 | 38.39 | 38.39 | +2.67 (+7.47%) | 8,075,523 |
| 26 Apr 2024 | CNY | 35.07 | 35.76 | 34.52 | 35.72 | 35.72 | +0.66 (+1.88%) | 6,750,179 |
| 25 Apr 2024 | CNY | 33.54 | 35.06 | 32.86 | 35.06 | 35.06 | +3.19 (+10.01%) | 4,709,304 |
| 24 Apr 2024 | CNY | 32.5 | 32.64 | 31.4 | 31.87 | 31.87 | -0.78 (-2.39%) | 2,651,900 |
| 23 Apr 2024 | CNY | 31.91 | 33.15 | 31.91 | 32.65 | 32.65 | +0.59 (+1.84%) | 1,952,800 |
| 22 Apr 2024 | CNY | 32.73 | 33.16 | 32 | 32.06 | 32.06 | -0.99 (-3.00%) | 1,885,205 |
| 19 Apr 2024 | CNY | 33.66 | 34.1 | 32.77 | 33.05 | 33.05 | -1.05 (-3.08%) | 2,567,249 |
| 18 Apr 2024 | CNY | 32.84 | 34.5 | 31.41 | 34.1 | 34.1 | +1.26 (+3.84%) | 5,002,036 |
| 17 Apr 2024 | CNY | 31.59 | 33.6 | 31.59 | 32.84 | 32.84 | +1.66 (+5.32%) | 3,395,600 |
| 16 Apr 2024 | CNY | 33.64 | 34 | 31.03 | 31.18 | 31.18 | -2.84 (-8.35%) | 4,824,400 |
| 15 Apr 2024 | CNY | 34.47 | 35.79 | 33.4 | 34.02 | 34.02 | -0.44 (-1.28%) | 3,478,667 |
| 12 Apr 2024 | CNY | 35.83 | 36 | 34.37 | 34.46 | 34.46 | -1.6 (-4.44%) | 4,403,066 |
| 11 Apr 2024 | CNY | 36.26 | 37.29 | 35.64 | 36.06 | 36.06 | -0.2 (-0.55%) | 5,829,936 |
| 10 Apr 2024 | CNY | 37.45 | 38.14 | 36.13 | 36.26 | 36.26 | -0.88 (-2.37%) | 11,045,795 |
| 9 Apr 2024 | CNY | 33.84 | 37.14 | 33.84 | 37.14 | 37.14 | +3.38 (+10.01%) | 8,764,825 |
| 8 Apr 2024 | CNY | 35.07 | 35.76 | 33.75 | 33.76 | 33.76 | -1.31 (-3.74%) | 5,054,244 |
| 3 Apr 2024 | CNY | 36 | 36.9 | 34.7 | 35.07 | 35.07 | +0.62 (+1.80%) | 11,453,344 |
| 2 Apr 2024 | CNY | 33.22 | 35.07 | 32.73 | 34.45 | 34.45 | +1.83 (+5.61%) | 8,811,860 |
| 1 Apr 2024 | CNY | 30.62 | 32.85 | 30.46 | 32.62 | 32.62 | +2 (+6.53%) | 3,138,975 |
| 29 Mar 2024 | CNY | 30.27 | 30.77 | 30.15 | 30.62 | 30.62 | +0.5 (+1.66%) | 864,200 |
| 28 Mar 2024 | CNY | 29.92 | 30.59 | 29.9 | 30.12 | 30.12 | +0.32 (+1.07%) | 1,846,600 |
| 27 Mar 2024 | CNY | 32 | 32.11 | 29.79 | 29.8 | 29.8 | -2.14 (-6.70%) | 2,347,911 |
| 26 Mar 2024 | CNY | 30.95 | 32.25 | 30.69 | 31.94 | 31.94 | +0.84 (+2.70%) | 2,882,363 |
| 25 Mar 2024 | CNY | 32.46 | 32.46 | 31 | 31.1 | 31.1 | -1.04 (-3.24%) | 2,302,300 |
| 22 Mar 2024 | CNY | 32.96 | 33.1 | 31.95 | 32.14 | 32.14 | -1.04 (-3.13%) | 2,308,000 |
| 21 Mar 2024 | CNY | 34.2 | 34.2 | 32.95 | 33.18 | 33.18 | -1.04 (-3.04%) | 2,944,118 |
| 20 Mar 2024 | CNY | 33.42 | 34.66 | 33.29 | 34.22 | 34.22 | +0.61 (+1.81%) | 4,757,598 |
| 19 Mar 2024 | CNY | 33.18 | 33.88 | 32.89 | 33.61 | 33.61 | +0.24 (+0.72%) | 5,403,092 |
| 18 Mar 2024 | CNY | 31.99 | 33.75 | 31.66 | 33.37 | 33.37 | +1.87 (+5.94%) | 7,627,355 |
