| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 41.39 | 42.34 | 41.13 | 41.81 | 41.81 | +0.68 (+1.65%) | 4,207,288 |
| 30 Apr 2024 | CNY | 41.39 | 41.43 | 40.52 | 41.13 | 41.13 | -0.08 (-0.19%) | 3,075,800 |
| 29 Apr 2024 | CNY | 39.23 | 41.3 | 39.21 | 41.21 | 41.21 | +1.47 (+3.70%) | 4,810,500 |
| 26 Apr 2024 | CNY | 38.86 | 39.79 | 38.62 | 39.74 | 39.74 | +0.82 (+2.11%) | 2,757,579 |
| 25 Apr 2024 | CNY | 39.07 | 39.5 | 38.76 | 38.92 | 38.92 | -0.15 (-0.38%) | 2,021,700 |
| 24 Apr 2024 | CNY | 39.23 | 39.37 | 38.58 | 39.07 | 39.07 | -0.16 (-0.41%) | 1,633,914 |
| 23 Apr 2024 | CNY | 38.98 | 39.55 | 38.37 | 39.23 | 39.23 | +0.25 (+0.64%) | 2,306,645 |
| 22 Apr 2024 | CNY | 38.08 | 39.3 | 37.98 | 38.98 | 38.98 | +0.9 (+2.36%) | 2,437,867 |
| 19 Apr 2024 | CNY | 38.31 | 38.56 | 37.76 | 38.08 | 38.08 | -0.37 (-0.96%) | 2,362,438 |
| 18 Apr 2024 | CNY | 38.31 | 38.93 | 37.77 | 38.45 | 38.45 | +0.04 (+0.10%) | 2,842,451 |
| 17 Apr 2024 | CNY | 37.99 | 38.8 | 37.88 | 38.41 | 38.41 | +0.47 (+1.24%) | 3,208,250 |
| 16 Apr 2024 | CNY | 38.83 | 39.26 | 37.9 | 37.94 | 37.94 | -1.08 (-2.77%) | 2,526,732 |
| 15 Apr 2024 | CNY | 38.65 | 39.34 | 38.02 | 39.02 | 39.02 | +0.38 (+0.98%) | 2,429,740 |
| 12 Apr 2024 | CNY | 39.17 | 39.67 | 38.64 | 38.64 | 38.64 | -0.63 (-1.60%) | 2,100,912 |
| 11 Apr 2024 | CNY | 39.4 | 39.84 | 39.2 | 39.27 | 39.27 | -0.38 (-0.96%) | 1,812,271 |
| 10 Apr 2024 | CNY | 40.34 | 40.39 | 39.42 | 39.65 | 39.65 | -0.77 (-1.90%) | 1,716,358 |
| 9 Apr 2024 | CNY | 39.18 | 40.44 | 39.18 | 40.42 | 40.42 | +1.22 (+3.11%) | 2,527,882 |
| 8 Apr 2024 | CNY | 40.93 | 40.93 | 39.2 | 39.2 | 39.2 | -1.73 (-4.23%) | 3,147,499 |
| 3 Apr 2024 | CNY | 41.48 | 41.63 | 40.8 | 40.93 | 40.93 | -0.52 (-1.25%) | 1,940,808 |
| 2 Apr 2024 | CNY | 42 | 42.14 | 41.28 | 41.45 | 41.45 | -0.76 (-1.80%) | 2,510,500 |
| 1 Apr 2024 | CNY | 41.48 | 42.29 | 41.4 | 42.21 | 42.21 | +1.28 (+3.13%) | 2,805,617 |
| 29 Mar 2024 | CNY | 41.12 | 41.4 | 40.31 | 40.93 | 40.93 | -0.24 (-0.58%) | 1,570,500 |
| 28 Mar 2024 | CNY | 40.95 | 41.67 | 40.85 | 41.17 | 41.17 | +0.23 (+0.56%) | 1,962,470 |
| 27 Mar 2024 | CNY | 42.04 | 42.05 | 40.94 | 40.94 | 40.94 | -1.08 (-2.57%) | 2,340,765 |
| 26 Mar 2024 | CNY | 42.31 | 42.6 | 41.7 | 42.02 | 42.02 | -0.17 (-0.40%) | 2,691,164 |
| 25 Mar 2024 | CNY | 43.3 | 43.9 | 42.19 | 42.19 | 42.19 | -1.46 (-3.34%) | 3,630,472 |
| 22 Mar 2024 | CNY | 44.86 | 44.86 | 43.38 | 43.65 | 43.65 | -1.31 (-2.91%) | 3,690,690 |
| 21 Mar 2024 | CNY | 46.19 | 46.19 | 44.7 | 44.96 | 44.96 | -1.02 (-2.22%) | 4,763,053 |
| 20 Mar 2024 | CNY | 44.59 | 46.76 | 44.09 | 45.98 | 45.98 | +1.23 (+2.75%) | 6,998,541 |
| 19 Mar 2024 | CNY | 45 | 46.16 | 44.7 | 44.75 | 44.75 | -0.23 (-0.51%) | 4,618,814 |
