| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 41 | 41.89 | 38.58 | 41.4 | 41.4 | -1.79 (-4.14%) | 2,591,847 |
| 26 Apr 2024 | CNY | 42.9 | 43.35 | 42 | 43.19 | 43.19 | -0.11 (-0.25%) | 1,740,540 |
| 25 Apr 2024 | CNY | 43.31 | 44.17 | 42.6 | 43.3 | 43.3 | +0.43 (+1.00%) | 2,116,748 |
| 24 Apr 2024 | CNY | 44.35 | 44.6 | 42.61 | 42.87 | 42.87 | -0.81 (-1.85%) | 2,044,288 |
| 23 Apr 2024 | CNY | 43.5 | 45.7 | 42.88 | 43.68 | 43.68 | -0.68 (-1.53%) | 3,924,787 |
| 22 Apr 2024 | CNY | 37.51 | 44.36 | 37.51 | 44.36 | 44.36 | +7.39 (+19.99%) | 4,257,407 |
| 19 Apr 2024 | CNY | 38.63 | 38.85 | 36.67 | 36.97 | 36.97 | -1.92 (-4.94%) | 1,247,000 |
| 18 Apr 2024 | CNY | 39.88 | 40.04 | 38.02 | 38.89 | 38.89 | -0.86 (-2.16%) | 1,265,831 |
| 17 Apr 2024 | CNY | 38.83 | 40.29 | 38.6 | 39.75 | 39.75 | +1.95 (+5.16%) | 1,037,531 |
| 16 Apr 2024 | CNY | 43.52 | 43.8 | 37.77 | 37.8 | 37.8 | -6.1 (-13.90%) | 1,870,900 |
| 15 Apr 2024 | CNY | 42.75 | 44.29 | 42 | 43.9 | 43.9 | +0.9 (+2.09%) | 1,306,500 |
| 12 Apr 2024 | CNY | 43.78 | 44.29 | 42.36 | 43 | 43 | -0.52 (-1.19%) | 1,249,200 |
| 11 Apr 2024 | CNY | 44.69 | 44.69 | 43.16 | 43.52 | 43.52 | -1.5 (-3.33%) | 1,508,200 |
| 10 Apr 2024 | CNY | 46.11 | 46.35 | 44.28 | 45.02 | 45.02 | -1.88 (-4.01%) | 2,250,092 |
| 9 Apr 2024 | CNY | 43.37 | 47.28 | 43.13 | 46.9 | 46.9 | +3.03 (+6.91%) | 3,409,479 |
| 8 Apr 2024 | CNY | 42.8 | 44.5 | 42.56 | 43.87 | 43.87 | +1.37 (+3.22%) | 2,247,674 |
| 3 Apr 2024 | CNY | 44.4 | 44.4 | 42.38 | 42.5 | 42.5 | -2.39 (-5.32%) | 2,384,300 |
| 2 Apr 2024 | CNY | 43 | 45.4 | 42.62 | 44.89 | 44.89 | +2.62 (+6.20%) | 3,734,102 |
| 1 Apr 2024 | CNY | 41.28 | 43.6 | 40.14 | 42.27 | 42.27 | +2.02 (+5.02%) | 2,316,194 |
| 29 Mar 2024 | CNY | 39.69 | 40.55 | 39.48 | 40.25 | 40.25 | +0.75 (+1.90%) | 387,250 |
| 28 Mar 2024 | CNY | 38.9 | 39.76 | 38.28 | 39.5 | 39.5 | +0.6 (+1.54%) | 603,300 |
| 27 Mar 2024 | CNY | 40.81 | 41.35 | 38.81 | 38.9 | 38.9 | -2 (-4.89%) | 675,200 |
| 26 Mar 2024 | CNY | 40.01 | 41.31 | 39.68 | 40.9 | 40.9 | +0.89 (+2.22%) | 839,594 |
| 25 Mar 2024 | CNY | 41.09 | 41.43 | 39.97 | 40.01 | 40.01 | -1.06 (-2.58%) | 775,000 |
| 22 Mar 2024 | CNY | 42.16 | 42.38 | 40.8 | 41.07 | 41.07 | -1.22 (-2.88%) | 876,166 |
| 21 Mar 2024 | CNY | 42.28 | 42.68 | 41.43 | 42.29 | 42.29 | -0.12 (-0.28%) | 836,600 |
| 20 Mar 2024 | CNY | 41.98 | 42.7 | 41.89 | 42.41 | 42.41 | +0.4 (+0.95%) | 881,017 |
| 19 Mar 2024 | CNY | 42.08 | 42.57 | 41.98 | 42.01 | 42.01 | -0.36 (-0.85%) | 810,350 |
| 18 Mar 2024 | CNY | 41.86 | 42.95 | 41.53 | 42.37 | 42.37 | +0.4 (+0.95%) | 1,807,717 |
| 15 Mar 2024 | CNY | 39.94 | 43.43 | 39.68 | 41.97 | 41.97 | +1.75 (+4.35%) | 2,229,817 |
