| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 45.4 | 45.96 | 44.8 | 45.11 | 45.11 | -0.4 (-0.88%) | 30,700,043 |
| 29 Apr 2024 | CNY | 44.86 | 46.34 | 44.83 | 45.51 | 45.51 | +1.16 (+2.62%) | 49,137,691 |
| 26 Apr 2024 | CNY | 43 | 44.66 | 43 | 44.35 | 44.35 | +1.37 (+3.19%) | 43,462,840 |
| 25 Apr 2024 | CNY | 42.78 | 43.28 | 42.53 | 42.98 | 42.98 | -0.44 (-1.01%) | 27,843,650 |
| 24 Apr 2024 | CNY | 42 | 43.55 | 41.52 | 43.42 | 43.42 | +1.45 (+3.45%) | 50,424,409 |
| 23 Apr 2024 | CNY | 43.16 | 43.24 | 40.74 | 41.97 | 41.97 | -2.31 (-5.22%) | 74,606,104 |
| 22 Apr 2024 | CNY | 43.8 | 44.49 | 42.37 | 44.28 | 44.28 | -0.32 (-0.72%) | 31,833,980 |
| 19 Apr 2024 | CNY | 45.98 | 46.19 | 44.01 | 44.6 | 44.6 | -1.86 (-4.00%) | 50,169,258 |
| 18 Apr 2024 | CNY | 46.7 | 47.04 | 46.01 | 46.46 | 46.46 | -0.62 (-1.32%) | 31,903,146 |
| 17 Apr 2024 | CNY | 45.88 | 47.14 | 45.57 | 47.08 | 47.08 | +1.5 (+3.29%) | 42,750,619 |
| 16 Apr 2024 | CNY | 45.55 | 47.15 | 45.38 | 45.58 | 45.58 | -0.2 (-0.44%) | 37,823,180 |
| 15 Apr 2024 | CNY | 46 | 46.53 | 45.25 | 45.78 | 45.78 | -0.22 (-0.48%) | 30,959,065 |
| 12 Apr 2024 | CNY | 46.55 | 47.25 | 45.98 | 46 | 46 | -0.41 (-0.88%) | 26,251,238 |
| 11 Apr 2024 | CNY | 45.9 | 47.37 | 45.9 | 46.41 | 46.41 | +0.51 (+1.11%) | 34,301,815 |
| 10 Apr 2024 | CNY | 47.16 | 47.16 | 45.53 | 45.9 | 45.9 | -1.26 (-2.67%) | 30,467,164 |
| 9 Apr 2024 | CNY | 47 | 47.24 | 46.21 | 47.16 | 47.16 | +0.16 (+0.34%) | 24,405,513 |
| 8 Apr 2024 | CNY | 47.67 | 47.77 | 46.75 | 47 | 47 | -0.66 (-1.38%) | 23,513,807 |
| 3 Apr 2024 | CNY | 48.55 | 48.6 | 47.19 | 47.66 | 47.66 | -1.14 (-2.34%) | 27,837,800 |
| 2 Apr 2024 | CNY | 49.33 | 49.4 | 48.35 | 48.8 | 48.8 | -0.73 (-1.47%) | 29,574,103 |
| 1 Apr 2024 | CNY | 49 | 49.88 | 48.61 | 49.53 | 49.53 | +0.81 (+1.66%) | 38,689,591 |
| 29 Mar 2024 | CNY | 49.46 | 49.46 | 47.9 | 48.72 | 48.72 | -0.9 (-1.81%) | 32,239,800 |
| 28 Mar 2024 | CNY | 45.9 | 50.38 | 45.89 | 49.62 | 49.62 | +3.77 (+8.22%) | 92,872,321 |
| 27 Mar 2024 | CNY | 48.19 | 48.23 | 45.82 | 45.85 | 45.85 | -2.17 (-4.52%) | 50,491,238 |
| 26 Mar 2024 | CNY | 49 | 49.47 | 47.6 | 48.02 | 48.02 | -1.09 (-2.22%) | 53,876,297 |
| 25 Mar 2024 | CNY | 51.07 | 51.51 | 49 | 49.11 | 49.11 | -1.97 (-3.86%) | 61,296,449 |
| 22 Mar 2024 | CNY | 51.8 | 52.1 | 50.69 | 51.08 | 51.08 | -1.15 (-2.20%) | 53,521,259 |
| 21 Mar 2024 | CNY | 52 | 54.15 | 51.69 | 52.23 | 52.23 | +0.3 (+0.58%) | 85,275,698 |
| 20 Mar 2024 | CNY | 50.41 | 52.76 | 50.4 | 51.93 | 51.93 | +1.43 (+2.83%) | 83,376,829 |
| 19 Mar 2024 | CNY | 51.2 | 51.22 | 50.5 | 50.5 | 50.5 | -0.9 (-1.75%) | 37,540,191 |
| 18 Mar 2024 | CNY | 50.88 | 51.6 | 50.37 | 51.4 | 51.4 | +0.72 (+1.42%) | 54,437,525 |
