| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 36.31 | 37.09 | 36.04 | 36.71 | 36.71 | +0.28 (+0.77%) | 20,944,862 |
| 8 May 2024 | CNY | 36.89 | 37.29 | 36.3 | 36.43 | 36.43 | -0.45 (-1.22%) | 20,874,384 |
| 7 May 2024 | CNY | 36.82 | 37.3 | 36.56 | 36.88 | 36.88 | -0.15 (-0.41%) | 21,717,640 |
| 6 May 2024 | CNY | 35.67 | 37.48 | 35.66 | 37.03 | 37.03 | +1.93 (+5.50%) | 37,964,723 |
| 30 Apr 2024 | CNY | 35.85 | 35.85 | 35.01 | 35.1 | 35.1 | -0.6 (-1.68%) | 20,567,998 |
| 29 Apr 2024 | CNY | 34.6 | 36.16 | 34.45 | 35.7 | 35.7 | +0.87 (+2.50%) | 30,532,653 |
| 26 Apr 2024 | CNY | 34.18 | 34.88 | 33.81 | 34.83 | 34.83 | +0.62 (+1.81%) | 27,788,335 |
| 25 Apr 2024 | CNY | 34 | 34.75 | 33.8 | 34.21 | 34.21 | +0.13 (+0.38%) | 27,692,140 |
| 24 Apr 2024 | CNY | 34.63 | 34.89 | 33.51 | 34.08 | 34.08 | -1.31 (-3.70%) | 47,838,743 |
| 23 Apr 2024 | CNY | 36.99 | 37 | 34.05 | 35.39 | 35.39 | -4.82 (-11.99%) | 78,078,763 |
| 22 Apr 2024 | CNY | 40.35 | 41.17 | 40.1 | 40.21 | 40.21 | -0.28 (-0.69%) | 15,066,266 |
| 19 Apr 2024 | CNY | 41.18 | 41.18 | 40.13 | 40.49 | 40.49 | -0.84 (-2.03%) | 20,373,298 |
| 18 Apr 2024 | CNY | 41.81 | 42.25 | 41.32 | 41.33 | 41.33 | -0.78 (-1.85%) | 19,643,485 |
| 17 Apr 2024 | CNY | 41.8 | 42.44 | 41.17 | 42.11 | 42.11 | +0.23 (+0.55%) | 20,644,333 |
| 16 Apr 2024 | CNY | 41.2 | 43.1 | 41.15 | 41.88 | 41.88 | +0.39 (+0.94%) | 25,249,080 |
| 15 Apr 2024 | CNY | 40.7 | 42.16 | 40.44 | 41.49 | 41.49 | +0.55 (+1.34%) | 20,148,231 |
| 12 Apr 2024 | CNY | 41.62 | 42.25 | 40.71 | 40.94 | 40.94 | -1.1 (-2.62%) | 20,887,512 |
| 11 Apr 2024 | CNY | 43.35 | 43.56 | 40.67 | 42.04 | 42.04 | -1.79 (-4.08%) | 33,538,993 |
| 10 Apr 2024 | CNY | 45.16 | 45.18 | 43.68 | 43.83 | 43.83 | -1.27 (-2.82%) | 13,744,316 |
| 9 Apr 2024 | CNY | 44.28 | 45.38 | 43.98 | 45.1 | 45.1 | +1.03 (+2.34%) | 14,549,100 |
| 8 Apr 2024 | CNY | 44.89 | 45.05 | 44.02 | 44.07 | 44.07 | -1.2 (-2.65%) | 16,104,788 |
| 3 Apr 2024 | CNY | 45.91 | 46.58 | 45.08 | 45.27 | 45.27 | -0.73 (-1.59%) | 14,613,981 |
| 2 Apr 2024 | CNY | 46.68 | 46.8 | 45.76 | 46 | 46 | -0.64 (-1.37%) | 13,053,611 |
| 1 Apr 2024 | CNY | 44.98 | 46.64 | 44.98 | 46.64 | 46.64 | +1.7 (+3.78%) | 21,003,760 |
| 29 Mar 2024 | CNY | 45.16 | 45.26 | 44.3 | 44.94 | 44.94 | -0.33 (-0.73%) | 10,494,301 |
| 28 Mar 2024 | CNY | 45.17 | 45.9 | 45 | 45.27 | 45.27 | -0.17 (-0.37%) | 18,415,991 |
| 27 Mar 2024 | CNY | 46.74 | 46.79 | 45.44 | 45.44 | 45.44 | -1.51 (-3.22%) | 16,721,170 |
| 26 Mar 2024 | CNY | 46.56 | 47.13 | 45.7 | 46.95 | 46.95 | +0.39 (+0.84%) | 20,766,685 |
| 25 Mar 2024 | CNY | 47.6 | 47.75 | 46.55 | 46.56 | 46.56 | -0.76 (-1.61%) | 17,010,851 |
| 22 Mar 2024 | CNY | 48.23 | 48.44 | 47.01 | 47.32 | 47.32 | -1.09 (-2.25%) | 17,780,055 |
