| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 38.94 | 42.94 | 38.94 | 42.75 | 42.75 | +4.12 (+10.67%) | 4,978,065 |
| 30 Apr 2024 | CNY | 38.94 | 39.01 | 38.16 | 38.63 | 38.63 | -0.18 (-0.46%) | 1,740,500 |
| 29 Apr 2024 | CNY | 37.43 | 38.94 | 37.41 | 38.81 | 38.81 | +1.27 (+3.38%) | 2,033,518 |
| 26 Apr 2024 | CNY | 36.79 | 37.64 | 36.6 | 37.54 | 37.54 | +0.52 (+1.40%) | 2,033,613 |
| 25 Apr 2024 | CNY | 35.5 | 37.33 | 35.32 | 37.02 | 37.02 | +1.25 (+3.49%) | 2,663,800 |
| 24 Apr 2024 | CNY | 36.66 | 36.8 | 34.93 | 35.77 | 35.77 | -1.56 (-4.18%) | 3,697,700 |
| 23 Apr 2024 | CNY | 36.64 | 37.59 | 36.24 | 37.33 | 37.33 | +0.84 (+2.30%) | 1,804,490 |
| 22 Apr 2024 | CNY | 35.4 | 36.95 | 35.3 | 36.49 | 36.49 | +0.5 (+1.39%) | 1,752,735 |
| 19 Apr 2024 | CNY | 36 | 36.38 | 35.5 | 35.99 | 35.99 | -0.49 (-1.34%) | 1,427,400 |
| 18 Apr 2024 | CNY | 36.46 | 37.5 | 35.73 | 36.48 | 36.48 | -0.12 (-0.33%) | 1,747,003 |
| 17 Apr 2024 | CNY | 35.44 | 37 | 35.39 | 36.6 | 36.6 | +1.49 (+4.24%) | 1,908,341 |
| 16 Apr 2024 | CNY | 36.64 | 37.28 | 35.08 | 35.11 | 35.11 | -1.73 (-4.70%) | 2,274,745 |
| 15 Apr 2024 | CNY | 37.99 | 38.54 | 36.07 | 36.84 | 36.84 | -1.26 (-3.31%) | 1,925,299 |
| 12 Apr 2024 | CNY | 38.92 | 39.43 | 38.07 | 38.1 | 38.1 | -0.88 (-2.26%) | 1,566,547 |
| 11 Apr 2024 | CNY | 39.52 | 39.96 | 38.85 | 38.98 | 38.98 | -0.79 (-1.99%) | 1,715,700 |
| 10 Apr 2024 | CNY | 40.93 | 41.18 | 39.51 | 39.77 | 39.77 | -1.16 (-2.83%) | 1,491,850 |
| 9 Apr 2024 | CNY | 39.02 | 40.97 | 38.76 | 40.93 | 40.93 | +2.03 (+5.22%) | 1,849,250 |
| 8 Apr 2024 | CNY | 40.15 | 40.18 | 38.86 | 38.9 | 38.9 | -1.5 (-3.71%) | 1,789,902 |
| 3 Apr 2024 | CNY | 40.99 | 41.5 | 40.36 | 40.4 | 40.4 | -0.74 (-1.80%) | 1,637,118 |
| 2 Apr 2024 | CNY | 41.75 | 41.8 | 40.81 | 41.14 | 41.14 | -0.68 (-1.63%) | 1,474,127 |
| 1 Apr 2024 | CNY | 40.93 | 41.89 | 40.93 | 41.82 | 41.82 | +1.01 (+2.47%) | 1,930,265 |
| 29 Mar 2024 | CNY | 40.79 | 41.25 | 40.02 | 40.81 | 40.81 | -0.05 (-0.12%) | 767,700 |
| 28 Mar 2024 | CNY | 39.96 | 41.5 | 39.61 | 40.86 | 40.86 | +0.91 (+2.28%) | 1,727,300 |
| 27 Mar 2024 | CNY | 41.62 | 42 | 39.93 | 39.95 | 39.95 | -1.67 (-4.01%) | 2,168,696 |
| 26 Mar 2024 | CNY | 42.3 | 42.63 | 41.09 | 41.62 | 41.62 | -0.77 (-1.82%) | 2,096,450 |
| 25 Mar 2024 | CNY | 44.39 | 44.81 | 42.24 | 42.39 | 42.39 | -1.92 (-4.33%) | 2,228,533 |
| 22 Mar 2024 | CNY | 46 | 46.97 | 43.98 | 44.31 | 44.31 | -1.89 (-4.09%) | 2,821,050 |
| 21 Mar 2024 | CNY | 46.99 | 47.2 | 45.38 | 46.2 | 46.2 | -0.69 (-1.47%) | 2,271,017 |
| 20 Mar 2024 | CNY | 46.68 | 47.69 | 46.29 | 46.89 | 46.89 | -0.01 (-0.02%) | 1,782,553 |
| 19 Mar 2024 | CNY | 47.49 | 48.15 | 46.81 | 46.9 | 46.9 | -0.81 (-1.70%) | 1,472,093 |
