| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 56.87 | 56.87 | 55.35 | 55.6 | 55.6 | +0.86 (+1.57%) | 5,431,247 |
| 30 Apr 2024 | CNY | 56.87 | 57.2 | 54.26 | 54.74 | 54.74 | -1.8 (-3.18%) | 6,580,865 |
| 29 Apr 2024 | CNY | 54.4 | 57.38 | 54.4 | 56.54 | 56.54 | +2.29 (+4.22%) | 8,072,389 |
| 26 Apr 2024 | CNY | 53.53 | 54.93 | 52.18 | 54.25 | 54.25 | -0.84 (-1.52%) | 8,744,305 |
| 25 Apr 2024 | CNY | 55.52 | 55.97 | 54.82 | 55.09 | 55.09 | -0.91 (-1.63%) | 3,384,620 |
| 24 Apr 2024 | CNY | 54.34 | 56.08 | 54.16 | 56 | 56 | +1.62 (+2.98%) | 4,581,400 |
| 23 Apr 2024 | CNY | 54.18 | 55.52 | 54.18 | 54.38 | 54.38 | -0.02 (-0.04%) | 3,584,618 |
| 22 Apr 2024 | CNY | 52.5 | 54.68 | 52.01 | 54.4 | 54.4 | +0.98 (+1.83%) | 4,504,553 |
| 19 Apr 2024 | CNY | 54.27 | 54.69 | 53.23 | 53.42 | 53.42 | -1.28 (-2.34%) | 4,401,823 |
| 18 Apr 2024 | CNY | 55.5 | 56.17 | 54.09 | 54.7 | 54.7 | -1.01 (-1.81%) | 5,115,239 |
| 17 Apr 2024 | CNY | 54.28 | 56.29 | 54.28 | 55.71 | 55.71 | +2.12 (+3.96%) | 5,581,306 |
| 16 Apr 2024 | CNY | 55.45 | 56.06 | 53.53 | 53.59 | 53.59 | -2.34 (-4.18%) | 6,623,096 |
| 15 Apr 2024 | CNY | 57.52 | 58.2 | 54.88 | 55.93 | 55.93 | -1.69 (-2.93%) | 7,109,861 |
| 12 Apr 2024 | CNY | 57.99 | 59.38 | 57.62 | 57.62 | 57.62 | -0.33 (-0.57%) | 4,922,919 |
| 11 Apr 2024 | CNY | 56.8 | 58.6 | 56.5 | 57.95 | 57.95 | +0.78 (+1.36%) | 5,442,972 |
| 10 Apr 2024 | CNY | 58.88 | 60.55 | 56.99 | 57.17 | 57.17 | -2.03 (-3.43%) | 6,759,127 |
| 9 Apr 2024 | CNY | 58 | 59.7 | 57.36 | 59.2 | 59.2 | +1.94 (+3.39%) | 6,724,506 |
| 8 Apr 2024 | CNY | 57.7 | 58 | 56.24 | 57.26 | 57.26 | -0.71 (-1.22%) | 5,994,532 |
| 3 Apr 2024 | CNY | 60.1 | 60.21 | 57.97 | 57.97 | 57.97 | -2.29 (-3.80%) | 7,498,049 |
| 2 Apr 2024 | CNY | 63.2 | 63.2 | 59.88 | 60.26 | 60.26 | -2.97 (-4.70%) | 9,675,218 |
| 1 Apr 2024 | CNY | 62.29 | 63.46 | 62.2 | 63.23 | 63.23 | +1.23 (+1.98%) | 7,054,276 |
| 29 Mar 2024 | CNY | 62.17 | 62.7 | 60.88 | 62 | 62 | -1.07 (-1.70%) | 4,515,812 |
| 28 Mar 2024 | CNY | 61.25 | 64.11 | 61.25 | 63.07 | 63.07 | +1.85 (+3.02%) | 10,230,931 |
| 27 Mar 2024 | CNY | 65.6 | 65.92 | 61.11 | 61.22 | 61.22 | -4.68 (-7.10%) | 12,614,844 |
| 26 Mar 2024 | CNY | 68.9 | 70.41 | 65 | 65.9 | 65.9 | -4.4 (-6.26%) | 18,284,895 |
| 25 Mar 2024 | CNY | 78.99 | 79 | 70 | 70.3 | 70.3 | -8.5 (-10.79%) | 18,595,399 |
| 22 Mar 2024 | CNY | 76.91 | 82 | 75.08 | 78.8 | 78.8 | +2.3 (+3.01%) | 20,092,497 |
| 21 Mar 2024 | CNY | 83 | 85.29 | 76.5 | 76.5 | 76.5 | -1.98 (-2.52%) | 25,874,358 |
| 20 Mar 2024 | CNY | 75 | 78.88 | 72.8 | 78.48 | 78.48 | +6.06 (+8.37%) | 20,134,520 |
| 19 Mar 2024 | CNY | 68.2 | 74.5 | 67.7 | 72.42 | 72.42 | +4.2 (+6.16%) | 15,470,132 |
