| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 40.67 | 40.67 | 39.22 | 39.37 | 39.37 | -0.32 (-0.81%) | 13,050,900 |
| 30 Apr 2024 | CNY | 40.67 | 41.19 | 39.62 | 39.69 | 39.69 | -1.3 (-3.17%) | 15,865,530 |
| 29 Apr 2024 | CNY | 42 | 42.63 | 39.89 | 40.99 | 40.99 | -1.64 (-3.85%) | 27,713,503 |
| 26 Apr 2024 | CNY | 41.9 | 43.12 | 41.48 | 42.63 | 42.63 | +1.83 (+4.49%) | 21,281,482 |
| 25 Apr 2024 | CNY | 40.8 | 41.58 | 40.52 | 40.8 | 40.8 | -0.94 (-2.25%) | 14,319,669 |
| 24 Apr 2024 | CNY | 40.88 | 42 | 39.18 | 41.74 | 41.74 | +1.79 (+4.48%) | 24,032,130 |
| 23 Apr 2024 | CNY | 39.18 | 40.32 | 37.88 | 39.95 | 39.95 | +1.75 (+4.58%) | 19,097,203 |
| 22 Apr 2024 | CNY | 37.3 | 38.51 | 35.6 | 38.2 | 38.2 | -1.18 (-3.00%) | 13,078,758 |
| 19 Apr 2024 | CNY | 40.01 | 40.5 | 38.22 | 39.38 | 39.38 | -0.53 (-1.33%) | 15,988,997 |
| 18 Apr 2024 | CNY | 38.35 | 41.53 | 37.88 | 39.91 | 39.91 | +1.09 (+2.81%) | 29,429,350 |
| 17 Apr 2024 | CNY | 33.26 | 38.99 | 33.26 | 38.82 | 38.82 | +6.33 (+19.48%) | 30,897,491 |
| 16 Apr 2024 | CNY | 33.88 | 34.39 | 32.41 | 32.49 | 32.49 | -1.85 (-5.39%) | 10,384,187 |
| 15 Apr 2024 | CNY | 35.11 | 36.21 | 33.8 | 34.34 | 34.34 | -1.34 (-3.76%) | 11,257,804 |
| 12 Apr 2024 | CNY | 35.3 | 36.85 | 35.18 | 35.68 | 35.68 | +0.71 (+2.03%) | 13,500,306 |
| 11 Apr 2024 | CNY | 34.82 | 35.66 | 34.76 | 34.97 | 34.97 | +0.12 (+0.34%) | 7,670,055 |
| 10 Apr 2024 | CNY | 36.14 | 36.25 | 34.68 | 34.85 | 34.85 | -1.11 (-3.09%) | 8,087,463 |
| 9 Apr 2024 | CNY | 37.06 | 37.45 | 35.28 | 35.96 | 35.96 | -0.93 (-2.52%) | 11,003,398 |
| 8 Apr 2024 | CNY | 36.46 | 37.73 | 36.29 | 36.89 | 36.89 | +0.34 (+0.93%) | 8,411,086 |
| 3 Apr 2024 | CNY | 38.01 | 38.45 | 36.52 | 36.55 | 36.55 | -1.83 (-4.77%) | 9,156,528 |
| 2 Apr 2024 | CNY | 39.16 | 39.7 | 38.03 | 38.38 | 38.38 | -1.2 (-3.03%) | 10,011,106 |
| 1 Apr 2024 | CNY | 38.04 | 39.78 | 38.04 | 39.58 | 39.58 | +1.28 (+3.34%) | 12,836,725 |
| 29 Mar 2024 | CNY | 37.2 | 40 | 37.03 | 38.3 | 38.3 | +1.5 (+4.08%) | 11,004,784 |
| 28 Mar 2024 | CNY | 35.81 | 37.64 | 35.81 | 36.8 | 36.8 | +0.89 (+2.48%) | 13,273,913 |
| 27 Mar 2024 | CNY | 38.52 | 39.13 | 35.82 | 35.91 | 35.91 | -2.92 (-7.52%) | 16,320,730 |
| 26 Mar 2024 | CNY | 41.75 | 42.75 | 37.2 | 38.83 | 38.83 | -3.65 (-8.59%) | 25,231,415 |
| 25 Mar 2024 | CNY | 43.2 | 44.8 | 42.31 | 42.48 | 42.48 | -1.27 (-2.90%) | 14,754,325 |
| 22 Mar 2024 | CNY | 43.64 | 44.8 | 42.53 | 43.75 | 43.75 | -0.42 (-0.95%) | 19,808,988 |
| 21 Mar 2024 | CNY | 43.45 | 45.36 | 43.26 | 44.17 | 44.17 | +0.39 (+0.89%) | 20,828,994 |
| 20 Mar 2024 | CNY | 44.44 | 45.25 | 43.21 | 43.78 | 43.78 | -1 (-2.23%) | 24,943,981 |
| 19 Mar 2024 | CNY | 41.8 | 46.8 | 41.2 | 44.78 | 44.78 | +2.11 (+4.94%) | 37,700,500 |
