| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 36 | 36.1 | 34.89 | 35.23 | 35.23 | -0.21 (-0.59%) | 12,316,845 |
| 30 Apr 2024 | CNY | 36 | 36.48 | 34.79 | 35.44 | 35.44 | -2.01 (-5.37%) | 18,939,119 |
| 29 Apr 2024 | CNY | 36.29 | 37.6 | 35.88 | 37.45 | 37.45 | +1.59 (+4.43%) | 13,757,270 |
| 26 Apr 2024 | CNY | 34.55 | 36.05 | 34.38 | 35.86 | 35.86 | +1.78 (+5.22%) | 13,339,465 |
| 25 Apr 2024 | CNY | 34.31 | 34.62 | 33.88 | 34.08 | 34.08 | -0.69 (-1.98%) | 6,845,555 |
| 24 Apr 2024 | CNY | 33.07 | 34.77 | 33.03 | 34.77 | 34.77 | +1.97 (+6.01%) | 9,978,934 |
| 23 Apr 2024 | CNY | 33.38 | 33.55 | 32.59 | 32.8 | 32.8 | -0.16 (-0.49%) | 5,965,155 |
| 22 Apr 2024 | CNY | 32.92 | 33.58 | 32.35 | 32.96 | 32.96 | -0.94 (-2.77%) | 6,706,039 |
| 19 Apr 2024 | CNY | 34.43 | 34.83 | 33.58 | 33.9 | 33.9 | -0.79 (-2.28%) | 6,971,042 |
| 18 Apr 2024 | CNY | 34.34 | 35.56 | 33.7 | 34.69 | 34.69 | -0.18 (-0.52%) | 10,099,679 |
| 17 Apr 2024 | CNY | 33.43 | 35.05 | 33.34 | 34.87 | 34.87 | +2.03 (+6.18%) | 10,549,909 |
| 16 Apr 2024 | CNY | 34.22 | 34.67 | 32.71 | 32.84 | 32.84 | -1.62 (-4.70%) | 9,623,400 |
| 15 Apr 2024 | CNY | 35.47 | 35.83 | 33.81 | 34.46 | 34.46 | -1.26 (-3.53%) | 11,688,796 |
| 12 Apr 2024 | CNY | 35.9 | 36.61 | 35.69 | 35.72 | 35.72 | +0.07 (+0.20%) | 9,520,900 |
| 11 Apr 2024 | CNY | 34.91 | 36.5 | 34.8 | 35.65 | 35.65 | +0.61 (+1.74%) | 10,229,550 |
| 10 Apr 2024 | CNY | 36.2 | 36.22 | 34.6 | 35.04 | 35.04 | -1.24 (-3.42%) | 11,019,290 |
| 9 Apr 2024 | CNY | 36.78 | 37.15 | 36 | 36.28 | 36.28 | -0.53 (-1.44%) | 8,423,518 |
| 8 Apr 2024 | CNY | 37.39 | 37.82 | 36.65 | 36.81 | 36.81 | -0.21 (-0.57%) | 9,243,567 |
| 3 Apr 2024 | CNY | 37.8 | 38.11 | 36.7 | 37.02 | 37.02 | -0.98 (-2.58%) | 10,828,193 |
| 2 Apr 2024 | CNY | 40.21 | 40.22 | 37.8 | 38 | 38 | -2.39 (-5.92%) | 20,331,191 |
| 1 Apr 2024 | CNY | 40.65 | 41.29 | 39.95 | 40.39 | 40.39 | -0.17 (-0.42%) | 15,753,638 |
| 29 Mar 2024 | CNY | 40.51 | 41.55 | 39.88 | 40.56 | 40.56 | -0.45 (-1.10%) | 12,473,631 |
| 28 Mar 2024 | CNY | 38.77 | 41.43 | 38.77 | 41.01 | 41.01 | +2.01 (+5.15%) | 23,871,797 |
| 27 Mar 2024 | CNY | 40.6 | 42.08 | 38.67 | 39 | 39 | -3.12 (-7.41%) | 29,491,503 |
| 26 Mar 2024 | CNY | 45.7 | 46.63 | 42.12 | 42.12 | 42.12 | -4.68 (-10%) | 42,307,939 |
| 25 Mar 2024 | CNY | 48 | 49.61 | 46.51 | 46.8 | 46.8 | +1.7 (+3.77%) | 57,531,133 |
| 22 Mar 2024 | CNY | 42 | 45.1 | 41.2 | 45.1 | 45.1 | +4.1 (+10.00%) | 30,621,673 |
| 21 Mar 2024 | CNY | 43.79 | 44.8 | 40.83 | 41 | 41 | -0.23 (-0.56%) | 28,473,543 |
| 20 Mar 2024 | CNY | 39.71 | 41.23 | 39.4 | 41.23 | 41.23 | +1.25 (+3.13%) | 16,434,863 |
| 19 Mar 2024 | CNY | 40.15 | 41.08 | 39.43 | 39.98 | 39.98 | -0.22 (-0.55%) | 12,021,091 |
