| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 41.15 | 41.58 | 39.72 | 40.09 | 40.09 | -1.05 (-2.55%) | 12,216,584 |
| 29 Apr 2024 | CNY | 41 | 42.2 | 40.68 | 41.14 | 41.14 | -1.13 (-2.67%) | 16,534,365 |
| 26 Apr 2024 | CNY | 41.92 | 42.48 | 41.53 | 42.27 | 42.27 | +0.33 (+0.79%) | 10,384,127 |
| 25 Apr 2024 | CNY | 41.63 | 42.13 | 41.59 | 41.94 | 41.94 | +0.04 (+0.10%) | 7,446,747 |
| 24 Apr 2024 | CNY | 41.02 | 42.16 | 40.53 | 41.9 | 41.9 | +0.73 (+1.77%) | 11,691,169 |
| 23 Apr 2024 | CNY | 40.37 | 41.38 | 40.2 | 41.17 | 41.17 | +0.9 (+2.23%) | 10,294,771 |
| 22 Apr 2024 | CNY | 40.5 | 40.5 | 40.03 | 40.27 | 40.27 | -0.28 (-0.69%) | 5,690,452 |
| 19 Apr 2024 | CNY | 40.29 | 41.14 | 39.94 | 40.55 | 40.55 | +0.21 (+0.52%) | 9,834,305 |
| 18 Apr 2024 | CNY | 40.69 | 40.77 | 39.93 | 40.34 | 40.34 | -0.56 (-1.37%) | 11,068,091 |
| 17 Apr 2024 | CNY | 40.32 | 41.14 | 39.72 | 40.9 | 40.9 | +0.34 (+0.84%) | 13,205,833 |
| 16 Apr 2024 | CNY | 40.1 | 41.6 | 39.88 | 40.56 | 40.56 | +0.07 (+0.17%) | 14,353,056 |
| 15 Apr 2024 | CNY | 40.21 | 41.55 | 40.08 | 40.49 | 40.49 | +0.32 (+0.80%) | 11,225,629 |
| 12 Apr 2024 | CNY | 40.51 | 40.7 | 40.07 | 40.17 | 40.17 | -0.49 (-1.21%) | 7,871,752 |
| 11 Apr 2024 | CNY | 40.58 | 41.29 | 40.48 | 40.66 | 40.66 | -0.21 (-0.51%) | 6,711,436 |
| 10 Apr 2024 | CNY | 41.7 | 41.7 | 40.68 | 40.87 | 40.87 | -0.97 (-2.32%) | 8,267,161 |
| 9 Apr 2024 | CNY | 40.55 | 41.94 | 40.34 | 41.84 | 41.84 | +1.29 (+3.18%) | 12,293,122 |
| 8 Apr 2024 | CNY | 41.57 | 41.7 | 40.55 | 40.55 | 40.55 | -1.05 (-2.52%) | 11,475,836 |
| 3 Apr 2024 | CNY | 42.48 | 42.88 | 41.56 | 41.6 | 41.6 | -1.02 (-2.39%) | 13,387,588 |
| 2 Apr 2024 | CNY | 43.65 | 43.65 | 42.52 | 42.62 | 42.62 | -1.04 (-2.38%) | 15,767,959 |
| 1 Apr 2024 | CNY | 44.05 | 44.12 | 42.73 | 43.66 | 43.66 | -0.46 (-1.04%) | 21,563,748 |
| 29 Mar 2024 | CNY | 43.97 | 44.79 | 43.63 | 44.12 | 44.12 | +0.09 (+0.20%) | 11,015,818 |
| 28 Mar 2024 | CNY | 43.47 | 45 | 43.22 | 44.03 | 44.03 | +0.52 (+1.20%) | 24,049,474 |
| 27 Mar 2024 | CNY | 45.02 | 45.65 | 43.24 | 43.51 | 43.51 | -1.64 (-3.63%) | 27,793,439 |
| 26 Mar 2024 | CNY | 47.5 | 48.58 | 45 | 45.15 | 45.15 | -3.28 (-6.77%) | 48,254,159 |
| 25 Mar 2024 | CNY | 53.61 | 54 | 48.3 | 48.43 | 48.43 | -3.26 (-6.31%) | 58,264,183 |
| 22 Mar 2024 | CNY | 50.02 | 54.98 | 47.61 | 51.69 | 51.69 | +1.64 (+3.28%) | 64,491,084 |
| 21 Mar 2024 | CNY | 49.88 | 51.82 | 48.9 | 50.05 | 50.05 | +2.94 (+6.24%) | 75,492,621 |
| 20 Mar 2024 | CNY | 43.31 | 47.11 | 43.31 | 47.11 | 47.11 | +4.28 (+9.99%) | 54,276,584 |
| 19 Mar 2024 | CNY | 41.96 | 44.44 | 41.89 | 42.83 | 42.83 | +1.06 (+2.54%) | 18,708,394 |
| 18 Mar 2024 | CNY | 41.87 | 42.14 | 41.42 | 41.77 | 41.77 | -0.66 (-1.56%) | 11,777,679 |
