| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 34.3 | 35.36 | 34.23 | 34.5 | 34.5 | +0.17 (+0.50%) | 5,160,300 |
| 30 Apr 2024 | CNY | 34.3 | 34.64 | 34.05 | 34.33 | 34.33 | -0.17 (-0.49%) | 5,699,110 |
| 29 Apr 2024 | CNY | 33.78 | 34.79 | 33.78 | 34.5 | 34.5 | +0.77 (+2.28%) | 6,383,487 |
| 26 Apr 2024 | CNY | 33.15 | 34.5 | 32.62 | 33.73 | 33.73 | +1.28 (+3.94%) | 10,191,495 |
| 25 Apr 2024 | CNY | 31.98 | 32.94 | 31.88 | 32.45 | 32.45 | -0.35 (-1.07%) | 8,709,400 |
| 24 Apr 2024 | CNY | 29.8 | 32.8 | 29.72 | 32.8 | 32.8 | +2.98 (+9.99%) | 12,226,545 |
| 23 Apr 2024 | CNY | 29.54 | 30.31 | 29.47 | 29.82 | 29.82 | +0.37 (+1.26%) | 3,644,855 |
| 22 Apr 2024 | CNY | 29.2 | 30.1 | 28.58 | 29.45 | 29.45 | -0.3 (-1.01%) | 4,336,589 |
| 19 Apr 2024 | CNY | 29.8 | 31.29 | 29.3 | 29.75 | 29.75 | -0.46 (-1.52%) | 5,741,719 |
| 18 Apr 2024 | CNY | 31 | 31.05 | 29.93 | 30.21 | 30.21 | -1.13 (-3.61%) | 7,929,306 |
| 17 Apr 2024 | CNY | 31.11 | 31.93 | 30.9 | 31.34 | 31.34 | +0.52 (+1.69%) | 8,906,260 |
| 16 Apr 2024 | CNY | 30.36 | 31.76 | 29.2 | 30.82 | 30.82 | +0.22 (+0.72%) | 7,476,366 |
| 15 Apr 2024 | CNY | 31.25 | 31.45 | 29.5 | 30.6 | 30.6 | -0.7 (-2.24%) | 7,130,837 |
| 12 Apr 2024 | CNY | 30.75 | 31.69 | 30.56 | 31.3 | 31.3 | +0.44 (+1.43%) | 5,421,740 |
| 11 Apr 2024 | CNY | 30.4 | 31.39 | 30.32 | 30.86 | 30.86 | +0.26 (+0.85%) | 3,666,449 |
| 10 Apr 2024 | CNY | 31.6 | 31.77 | 30.3 | 30.6 | 30.6 | -1.78 (-5.50%) | 5,160,367 |
| 9 Apr 2024 | CNY | 32.26 | 32.72 | 31.69 | 32.38 | 32.38 | +0.26 (+0.81%) | 4,098,085 |
| 8 Apr 2024 | CNY | 33.18 | 33.19 | 32.06 | 32.12 | 32.12 | -1.04 (-3.14%) | 4,504,110 |
| 3 Apr 2024 | CNY | 33.75 | 33.75 | 32.7 | 33.16 | 33.16 | -0.59 (-1.75%) | 4,114,500 |
| 2 Apr 2024 | CNY | 35.69 | 35.69 | 33.29 | 33.75 | 33.75 | -1.99 (-5.57%) | 7,944,265 |
| 1 Apr 2024 | CNY | 35.91 | 36.44 | 35.41 | 35.74 | 35.74 | -0.3 (-0.83%) | 4,884,476 |
| 29 Mar 2024 | CNY | 35.49 | 36.04 | 34.01 | 36.04 | 36.04 | +1.21 (+3.47%) | 2,477,064 |
| 28 Mar 2024 | CNY | 32.88 | 36 | 32.5 | 34.83 | 34.83 | +1.87 (+5.67%) | 6,287,884 |
| 27 Mar 2024 | CNY | 34.62 | 34.68 | 32.93 | 32.96 | 32.96 | -1.63 (-4.71%) | 4,101,457 |
| 26 Mar 2024 | CNY | 35.5 | 36.65 | 34.2 | 34.59 | 34.59 | -0.96 (-2.70%) | 6,058,413 |
| 25 Mar 2024 | CNY | 36.66 | 37.28 | 35.47 | 35.55 | 35.55 | -1.57 (-4.23%) | 5,102,453 |
| 22 Mar 2024 | CNY | 37.63 | 37.77 | 36.52 | 37.12 | 37.12 | -0.66 (-1.75%) | 4,914,944 |
| 21 Mar 2024 | CNY | 36.92 | 38.34 | 36.8 | 37.78 | 37.78 | +0.58 (+1.56%) | 10,388,871 |
| 20 Mar 2024 | CNY | 35 | 37.42 | 34.9 | 37.2 | 37.2 | +1.62 (+4.55%) | 11,791,822 |
| 19 Mar 2024 | CNY | 35.69 | 36.34 | 35.3 | 35.58 | 35.58 | +0.01 (+0.03%) | 7,438,545 |
