| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 50.46 | 52.75 | 50.46 | 52.58 | 52.58 | +0.65 (+1.25%) | 1,572,404 |
| 30 Apr 2024 | CNY | 50.46 | 52.79 | 50.27 | 51.93 | 51.93 | +1.18 (+2.33%) | 2,293,789 |
| 29 Apr 2024 | CNY | 50.18 | 51.94 | 49.71 | 50.75 | 50.75 | +0.59 (+1.18%) | 1,736,788 |
| 26 Apr 2024 | CNY | 49.85 | 51.42 | 49.43 | 50.16 | 50.16 | +0.56 (+1.13%) | 2,260,038 |
| 25 Apr 2024 | CNY | 49 | 50.3 | 48.31 | 49.6 | 49.6 | -1.15 (-2.27%) | 3,477,101 |
| 24 Apr 2024 | CNY | 50 | 51.49 | 50 | 50.75 | 50.75 | -0.35 (-0.68%) | 2,045,900 |
| 23 Apr 2024 | CNY | 51.28 | 52.77 | 50.85 | 51.1 | 51.1 | +0.01 (+0.02%) | 2,920,016 |
| 22 Apr 2024 | CNY | 54 | 54 | 51.04 | 51.09 | 51.09 | -3.28 (-6.03%) | 3,700,353 |
| 19 Apr 2024 | CNY | 48.6 | 54.88 | 48.29 | 54.37 | 54.37 | +5.38 (+10.98%) | 6,186,265 |
| 18 Apr 2024 | CNY | 49.5 | 50.72 | 48.66 | 48.99 | 48.99 | -1.14 (-2.27%) | 2,548,045 |
| 17 Apr 2024 | CNY | 47.85 | 50.5 | 47.85 | 50.13 | 50.13 | +2.03 (+4.22%) | 3,437,611 |
| 16 Apr 2024 | CNY | 47.01 | 51.85 | 47.01 | 48.1 | 48.1 | +0.62 (+1.31%) | 4,406,845 |
| 15 Apr 2024 | CNY | 46.2 | 47.8 | 45.3 | 47.48 | 47.48 | +0.95 (+2.04%) | 2,396,148 |
| 12 Apr 2024 | CNY | 46.99 | 47.47 | 46.25 | 46.53 | 46.53 | -0.83 (-1.75%) | 1,524,284 |
| 11 Apr 2024 | CNY | 44.4 | 47.85 | 43.96 | 47.36 | 47.36 | +2.65 (+5.93%) | 2,356,839 |
| 10 Apr 2024 | CNY | 46.01 | 46.38 | 44.36 | 44.71 | 44.71 | -1.49 (-3.23%) | 1,555,300 |
| 9 Apr 2024 | CNY | 46.01 | 46.75 | 45.8 | 46.2 | 46.2 | 0.0 (0.0%) | 1,069,392 |
| 8 Apr 2024 | CNY | 46.37 | 47.58 | 46.07 | 46.2 | 46.2 | -0.11 (-0.24%) | 1,770,559 |
| 3 Apr 2024 | CNY | 47.55 | 48.03 | 45.57 | 46.31 | 46.31 | -1.24 (-2.61%) | 2,293,993 |
| 2 Apr 2024 | CNY | 47.04 | 48.23 | 46.82 | 47.55 | 47.55 | -0.2 (-0.42%) | 2,519,192 |
| 1 Apr 2024 | CNY | 41.84 | 48.48 | 41.83 | 47.75 | 47.75 | +5.85 (+13.96%) | 5,550,377 |
| 29 Mar 2024 | CNY | 41.18 | 42.2 | 41.12 | 41.9 | 41.9 | +0.73 (+1.77%) | 758,677 |
| 28 Mar 2024 | CNY | 41.11 | 42.06 | 40.46 | 41.17 | 41.17 | +0.01 (+0.02%) | 1,901,913 |
| 27 Mar 2024 | CNY | 42.37 | 43.22 | 40.85 | 41.16 | 41.16 | -1.27 (-2.99%) | 3,032,571 |
| 26 Mar 2024 | CNY | 40.3 | 43.13 | 39.89 | 42.43 | 42.43 | +2.15 (+5.34%) | 4,273,371 |
| 25 Mar 2024 | CNY | 39.18 | 40.76 | 38.3 | 40.28 | 40.28 | +0.79 (+2.00%) | 2,605,374 |
| 22 Mar 2024 | CNY | 40.79 | 40.8 | 39.1 | 39.49 | 39.49 | -1.31 (-3.21%) | 1,970,971 |
| 21 Mar 2024 | CNY | 40.97 | 41.41 | 40.02 | 40.8 | 40.8 | -0.05 (-0.12%) | 1,760,455 |
| 20 Mar 2024 | CNY | 41.22 | 41.56 | 40.25 | 40.85 | 40.85 | -0.15 (-0.37%) | 1,381,700 |
| 19 Mar 2024 | CNY | 41.44 | 41.95 | 40.9 | 41 | 41 | -0.44 (-1.06%) | 1,563,259 |
