| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 41.07 | 43.51 | 41.07 | 43.01 | 43.01 | +1.71 (+4.14%) | 3,868,107 |
| 30 Apr 2024 | CNY | 41.07 | 41.76 | 41.04 | 41.3 | 41.3 | -0.16 (-0.39%) | 2,309,579 |
| 29 Apr 2024 | CNY | 40.3 | 41.79 | 39.98 | 41.46 | 41.46 | +0.27 (+0.66%) | 4,696,829 |
| 26 Apr 2024 | CNY | 40.4 | 41.4 | 40.3 | 41.19 | 41.19 | +0.4 (+0.98%) | 3,934,782 |
| 25 Apr 2024 | CNY | 39.37 | 41.38 | 39.27 | 40.79 | 40.79 | +1.36 (+3.45%) | 4,852,482 |
| 24 Apr 2024 | CNY | 39.45 | 39.99 | 38.68 | 39.43 | 39.43 | +0.03 (+0.08%) | 3,398,100 |
| 23 Apr 2024 | CNY | 37.18 | 39.84 | 36.58 | 39.4 | 39.4 | +2.09 (+5.60%) | 5,097,600 |
| 22 Apr 2024 | CNY | 36.64 | 37.95 | 36.61 | 37.31 | 37.31 | +0.34 (+0.92%) | 2,614,009 |
| 19 Apr 2024 | CNY | 37.38 | 37.88 | 36.54 | 36.97 | 36.97 | -0.56 (-1.49%) | 2,677,249 |
| 18 Apr 2024 | CNY | 37.23 | 38.25 | 36.8 | 37.53 | 37.53 | +0.33 (+0.89%) | 3,424,675 |
| 17 Apr 2024 | CNY | 37.57 | 38.65 | 36.7 | 37.2 | 37.2 | -0.57 (-1.51%) | 5,299,268 |
| 16 Apr 2024 | CNY | 38.11 | 38.39 | 36.93 | 37.77 | 37.77 | -0.98 (-2.53%) | 5,686,422 |
| 15 Apr 2024 | CNY | 36.49 | 39.7 | 36.47 | 38.75 | 38.75 | +2.15 (+5.87%) | 6,666,062 |
| 12 Apr 2024 | CNY | 38.35 | 38.64 | 35.92 | 36.6 | 36.6 | -0.35 (-0.95%) | 5,992,944 |
| 11 Apr 2024 | CNY | 34.63 | 37.48 | 34.63 | 36.95 | 36.95 | +2.09 (+6.00%) | 5,775,604 |
| 10 Apr 2024 | CNY | 35.55 | 35.79 | 34.6 | 34.86 | 34.86 | -0.94 (-2.63%) | 2,913,443 |
| 9 Apr 2024 | CNY | 35.42 | 36.26 | 34.88 | 35.8 | 35.8 | +0.42 (+1.19%) | 2,659,263 |
| 8 Apr 2024 | CNY | 36.57 | 36.59 | 35.35 | 35.38 | 35.38 | -1.22 (-3.33%) | 2,057,170 |
| 3 Apr 2024 | CNY | 36.38 | 37.5 | 36.15 | 36.6 | 36.6 | +0.01 (+0.03%) | 3,693,660 |
| 2 Apr 2024 | CNY | 37.55 | 37.66 | 36.1 | 36.59 | 36.59 | -0.95 (-2.53%) | 4,560,369 |
| 1 Apr 2024 | CNY | 37.82 | 38.29 | 37.33 | 37.54 | 37.54 | -0.46 (-1.21%) | 2,649,978 |
| 29 Mar 2024 | CNY | 37.6 | 38.17 | 36.66 | 38 | 38 | +0.35 (+0.93%) | 1,813,144 |
| 28 Mar 2024 | CNY | 38.6 | 39.08 | 37.11 | 37.65 | 37.65 | -1.05 (-2.71%) | 4,322,409 |
| 27 Mar 2024 | CNY | 38.75 | 39.15 | 38.12 | 38.7 | 38.7 | +0.04 (+0.10%) | 2,016,329 |
| 26 Mar 2024 | CNY | 40.01 | 40.04 | 38.38 | 38.66 | 38.66 | -1.42 (-3.54%) | 2,728,463 |
| 25 Mar 2024 | CNY | 41.37 | 41.59 | 40.08 | 40.08 | 40.08 | -1.41 (-3.40%) | 2,296,735 |
| 22 Mar 2024 | CNY | 42.45 | 42.45 | 41.42 | 41.49 | 41.49 | -0.92 (-2.17%) | 2,838,600 |
| 21 Mar 2024 | CNY | 42.55 | 43.14 | 41.89 | 42.41 | 42.41 | -0.29 (-0.68%) | 2,965,197 |
| 20 Mar 2024 | CNY | 43.6 | 43.61 | 42.24 | 42.7 | 42.7 | -0.88 (-2.02%) | 3,907,502 |
| 19 Mar 2024 | CNY | 43.85 | 44.4 | 43.28 | 43.58 | 43.58 | -0.52 (-1.18%) | 2,575,368 |
