| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 33.56 | 34.97 | 33.56 | 34.91 | 34.91 | +1.26 (+3.74%) | 6,406,794 |
| 30 Apr 2024 | CNY | 33.56 | 34.06 | 33.1 | 33.65 | 33.65 | -0.15 (-0.44%) | 4,329,317 |
| 29 Apr 2024 | CNY | 32.76 | 34.1 | 32.76 | 33.8 | 33.8 | +0.77 (+2.33%) | 6,277,973 |
| 26 Apr 2024 | CNY | 31.23 | 33.28 | 31 | 33.03 | 33.03 | +1.31 (+4.13%) | 7,133,520 |
| 25 Apr 2024 | CNY | 30.8 | 31.88 | 30.53 | 31.72 | 31.72 | +0.93 (+3.02%) | 6,124,786 |
| 24 Apr 2024 | CNY | 29.4 | 30.97 | 28.93 | 30.79 | 30.79 | +0.65 (+2.16%) | 5,690,478 |
| 23 Apr 2024 | CNY | 30.28 | 30.73 | 29.53 | 30.14 | 30.14 | +0.08 (+0.27%) | 5,487,365 |
| 22 Apr 2024 | CNY | 29.95 | 30.43 | 29.3 | 30.06 | 30.06 | +0.08 (+0.27%) | 3,050,056 |
| 19 Apr 2024 | CNY | 30.31 | 30.38 | 29.51 | 29.98 | 29.98 | -0.52 (-1.70%) | 4,145,073 |
| 18 Apr 2024 | CNY | 31.07 | 31.38 | 30.16 | 30.5 | 30.5 | -0.47 (-1.52%) | 5,217,043 |
| 17 Apr 2024 | CNY | 29.83 | 31.14 | 29.8 | 30.97 | 30.97 | +1.57 (+5.34%) | 6,293,806 |
| 16 Apr 2024 | CNY | 31.88 | 32.17 | 29.31 | 29.4 | 29.4 | -2.38 (-7.49%) | 6,421,238 |
| 15 Apr 2024 | CNY | 33.07 | 33.82 | 31.2 | 31.78 | 31.78 | -1.66 (-4.96%) | 6,314,561 |
| 12 Apr 2024 | CNY | 34.5 | 35 | 33.35 | 33.44 | 33.44 | -0.76 (-2.22%) | 4,266,426 |
| 11 Apr 2024 | CNY | 34.7 | 35.36 | 34.16 | 34.2 | 34.2 | -0.85 (-2.43%) | 4,461,511 |
| 10 Apr 2024 | CNY | 35.57 | 35.8 | 34.6 | 35.05 | 35.05 | -1.03 (-2.85%) | 4,971,562 |
| 9 Apr 2024 | CNY | 33.9 | 36.19 | 33.46 | 36.08 | 36.08 | +2.28 (+6.75%) | 8,838,770 |
| 8 Apr 2024 | CNY | 35.01 | 35.54 | 33.79 | 33.8 | 33.8 | -1.98 (-5.53%) | 7,734,410 |
| 3 Apr 2024 | CNY | 36.89 | 37.45 | 35.78 | 35.78 | 35.78 | -1.38 (-3.71%) | 7,750,210 |
| 2 Apr 2024 | CNY | 39.07 | 39.18 | 36.84 | 37.16 | 37.16 | -2.5 (-6.30%) | 10,903,552 |
| 1 Apr 2024 | CNY | 39.45 | 40.12 | 38.12 | 39.66 | 39.66 | +0.16 (+0.41%) | 9,189,399 |
| 29 Mar 2024 | CNY | 38.52 | 40.18 | 38.51 | 39.5 | 39.5 | +0.39 (+1.00%) | 6,005,528 |
| 28 Mar 2024 | CNY | 37.63 | 39.9 | 37.51 | 39.11 | 39.11 | +0.61 (+1.58%) | 9,179,449 |
| 27 Mar 2024 | CNY | 37.88 | 40.74 | 37.32 | 38.5 | 38.5 | -0.07 (-0.18%) | 12,261,532 |
| 26 Mar 2024 | CNY | 37.2 | 38.61 | 36.78 | 38.57 | 38.57 | +0.87 (+2.31%) | 9,288,736 |
| 25 Mar 2024 | CNY | 39.15 | 41.21 | 37.7 | 37.7 | 37.7 | -2.04 (-5.13%) | 11,214,263 |
| 22 Mar 2024 | CNY | 40.55 | 41 | 39.01 | 39.74 | 39.74 | -1.37 (-3.33%) | 13,097,442 |
| 21 Mar 2024 | CNY | 40.68 | 41.9 | 40.3 | 41.11 | 41.11 | -0.91 (-2.17%) | 16,376,837 |
| 20 Mar 2024 | CNY | 36.62 | 42.3 | 36.18 | 42.02 | 42.02 | +5.1 (+13.81%) | 26,341,604 |
| 19 Mar 2024 | CNY | 37.5 | 39.44 | 36.79 | 36.92 | 36.92 | -0.75 (-1.99%) | 18,397,397 |
