| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 44.88 | 44.88 | 38.69 | 39.45 | 39.45 | +0.75 (+1.94%) | 17,738,654 |
| 30 Apr 2024 | CNY | 44.88 | 44.88 | 37.77 | 38.7 | 38.7 | -6.77 (-14.89%) | 29,053,951 |
| 29 Apr 2024 | CNY | 44.07 | 46 | 43.69 | 45.47 | 45.47 | +1.17 (+2.64%) | 28,565,669 |
| 26 Apr 2024 | CNY | 45.61 | 49 | 42.9 | 44.3 | 44.3 | -2.71 (-5.76%) | 40,770,923 |
| 25 Apr 2024 | CNY | 43.95 | 48.11 | 43.51 | 47.01 | 47.01 | +2.51 (+5.64%) | 33,261,971 |
| 24 Apr 2024 | CNY | 40.3 | 46.8 | 40.3 | 44.5 | 44.5 | +1.41 (+3.27%) | 32,293,696 |
| 23 Apr 2024 | CNY | 42.88 | 45.7 | 42 | 43.09 | 43.09 | -0.07 (-0.16%) | 31,162,420 |
| 22 Apr 2024 | CNY | 46.9 | 47.86 | 42.8 | 43.16 | 43.16 | -6.22 (-12.60%) | 36,516,425 |
| 19 Apr 2024 | CNY | 41.85 | 49.38 | 40.86 | 49.38 | 49.38 | +8.23 (+20.00%) | 49,635,242 |
| 18 Apr 2024 | CNY | 42.5 | 46.98 | 40.88 | 41.15 | 41.15 | -1.76 (-4.10%) | 44,496,605 |
| 17 Apr 2024 | CNY | 38.1 | 43.99 | 38.1 | 42.91 | 42.91 | +5.65 (+15.16%) | 34,690,472 |
| 16 Apr 2024 | CNY | 35.8 | 40.6 | 35.7 | 37.26 | 37.26 | +0.26 (+0.70%) | 30,333,043 |
| 15 Apr 2024 | CNY | 36.26 | 38.6 | 35.44 | 37 | 37 | +0.4 (+1.09%) | 26,100,821 |
| 12 Apr 2024 | CNY | 36.66 | 37.87 | 35.47 | 36.6 | 36.6 | -0.06 (-0.16%) | 25,180,009 |
| 11 Apr 2024 | CNY | 42.1 | 42.78 | 36.66 | 36.66 | 36.66 | -9.17 (-20.01%) | 37,663,572 |
| 10 Apr 2024 | CNY | 40 | 47 | 39.55 | 45.83 | 45.83 | +4.93 (+12.05%) | 45,400,861 |
| 9 Apr 2024 | CNY | 43.86 | 45 | 40.11 | 40.9 | 40.9 | -3.8 (-8.50%) | 36,808,836 |
| 8 Apr 2024 | CNY | 42.89 | 45.36 | 41.01 | 44.7 | 44.7 | +1.01 (+2.31%) | 37,745,564 |
| 3 Apr 2024 | CNY | 41.53 | 45.77 | 40.3 | 43.69 | 43.69 | +0.83 (+1.94%) | 43,236,065 |
| 2 Apr 2024 | CNY | 43.68 | 44.26 | 39.71 | 42.86 | 42.86 | -1.28 (-2.90%) | 43,995,516 |
| 1 Apr 2024 | CNY | 42 | 47.27 | 40.99 | 44.14 | 44.14 | +2.14 (+5.10%) | 49,057,946 |
| 29 Mar 2024 | CNY | 39 | 43.06 | 38.66 | 42 | 42 | +6.12 (+17.06%) | 38,624,348 |
| 28 Mar 2024 | CNY | 32.99 | 35.88 | 32.82 | 35.88 | 35.88 | +5.98 (+20%) | 25,953,356 |
| 27 Mar 2024 | CNY | 26.31 | 32.87 | 24.51 | 29.9 | 29.9 | +2.51 (+9.16%) | 37,160,080 |
| 26 Mar 2024 | CNY | 28.2 | 28.69 | 27.39 | 27.39 | 27.39 | -1.6 (-5.52%) | 12,417,189 |
| 25 Mar 2024 | CNY | 28.25 | 29.26 | 27.58 | 28.99 | 28.99 | +0.88 (+3.13%) | 18,654,122 |
| 22 Mar 2024 | CNY | 28 | 29.5 | 26.77 | 28.11 | 28.11 | -0.36 (-1.26%) | 19,165,946 |
| 21 Mar 2024 | CNY | 28.45 | 30.49 | 27.72 | 28.47 | 28.47 | -0.91 (-3.10%) | 22,140,567 |
| 20 Mar 2024 | CNY | 27.48 | 30.17 | 27.48 | 29.38 | 29.38 | +1.88 (+6.84%) | 23,280,924 |
| 19 Mar 2024 | CNY | 28.13 | 29.29 | 27.17 | 27.5 | 27.5 | +0.3 (+1.10%) | 23,700,929 |
