| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 48.52 | 49.59 | 48.52 | 49.43 | 49.43 | +0.34 (+0.69%) | 2,192,184 |
| 8 May 2024 | CNY | 50.25 | 50.57 | 48.79 | 49.09 | 49.09 | -2.03 (-3.97%) | 3,266,064 |
| 7 May 2024 | CNY | 52.95 | 52.95 | 50.79 | 51.12 | 51.12 | -1.13 (-2.16%) | 3,075,282 |
| 6 May 2024 | CNY | 52 | 53.22 | 51.73 | 52.25 | 52.25 | +0.71 (+1.38%) | 3,573,497 |
| 30 Apr 2024 | CNY | 52.41 | 53.36 | 50.57 | 51.54 | 51.54 | +0.16 (+0.31%) | 4,875,150 |
| 29 Apr 2024 | CNY | 50.8 | 52.4 | 50.8 | 51.38 | 51.38 | -0.57 (-1.10%) | 6,063,167 |
| 26 Apr 2024 | CNY | 51.4 | 56 | 50.2 | 51.95 | 51.95 | +5.15 (+11.00%) | 8,470,220 |
| 25 Apr 2024 | CNY | 45.8 | 48.15 | 45.8 | 46.8 | 46.8 | +0.67 (+1.45%) | 3,567,981 |
| 24 Apr 2024 | CNY | 43.3 | 46.18 | 43.3 | 46.13 | 46.13 | +3.02 (+7.01%) | 3,539,524 |
| 23 Apr 2024 | CNY | 42.67 | 43.86 | 42.67 | 43.11 | 43.11 | +0.45 (+1.05%) | 1,713,809 |
| 22 Apr 2024 | CNY | 42.67 | 43.5 | 41.4 | 42.66 | 42.66 | -0.71 (-1.64%) | 1,831,897 |
| 19 Apr 2024 | CNY | 44.09 | 44.37 | 43.13 | 43.37 | 43.37 | -0.72 (-1.63%) | 2,269,776 |
| 18 Apr 2024 | CNY | 44.15 | 45.49 | 42.88 | 44.09 | 44.09 | -1.39 (-3.06%) | 3,753,286 |
| 17 Apr 2024 | CNY | 41.9 | 45.5 | 41.9 | 45.48 | 45.48 | +4.54 (+11.09%) | 4,124,397 |
| 16 Apr 2024 | CNY | 44.52 | 45.66 | 40.8 | 40.94 | 40.94 | -4.2 (-9.30%) | 3,504,604 |
| 15 Apr 2024 | CNY | 48.21 | 48.99 | 44.1 | 45.14 | 45.14 | -3.86 (-7.88%) | 4,129,821 |
| 12 Apr 2024 | CNY | 48.88 | 50.33 | 48.71 | 49 | 49 | +0.33 (+0.68%) | 2,847,464 |
| 11 Apr 2024 | CNY | 47.51 | 50 | 47.51 | 48.67 | 48.67 | +0.57 (+1.19%) | 2,600,516 |
| 10 Apr 2024 | CNY | 49.12 | 49.33 | 47.15 | 48.1 | 48.1 | -1.3 (-2.63%) | 2,477,477 |
| 9 Apr 2024 | CNY | 50.05 | 50.52 | 48.28 | 49.4 | 49.4 | -0.62 (-1.24%) | 2,759,934 |
| 8 Apr 2024 | CNY | 51.39 | 51.79 | 50.01 | 50.02 | 50.02 | -1.73 (-3.34%) | 2,544,661 |
| 3 Apr 2024 | CNY | 53.52 | 54.29 | 50.8 | 51.75 | 51.75 | -2.6 (-4.78%) | 4,003,335 |
| 2 Apr 2024 | CNY | 55.99 | 56.09 | 53.66 | 54.35 | 54.35 | -1.87 (-3.33%) | 4,395,432 |
| 1 Apr 2024 | CNY | 55.35 | 56.5 | 54.63 | 56.22 | 56.22 | +0.87 (+1.57%) | 3,925,935 |
| 29 Mar 2024 | CNY | 54.65 | 56.59 | 54.57 | 55.35 | 55.35 | -0.43 (-0.77%) | 3,279,594 |
| 28 Mar 2024 | CNY | 53.18 | 56.86 | 53.13 | 55.78 | 55.78 | +2.59 (+4.87%) | 6,497,260 |
| 27 Mar 2024 | CNY | 56.76 | 57.38 | 53.17 | 53.19 | 53.19 | -3.84 (-6.73%) | 6,422,494 |
| 26 Mar 2024 | CNY | 60.34 | 61.66 | 57 | 57.03 | 57.03 | -4.96 (-8.00%) | 8,842,147 |
| 25 Mar 2024 | CNY | 66.11 | 67.4 | 61.88 | 61.99 | 61.99 | -8.91 (-12.57%) | 13,572,087 |
| 22 Mar 2024 | CNY | 63.7 | 72.83 | 63.7 | 70.9 | 70.9 | +10.21 (+16.82%) | 17,415,689 |
