| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 41.56 | 41.66 | 40.4 | 40.92 | 40.92 | +0.14 (+0.34%) | 2,349,285 |
| 30 Apr 2024 | CNY | 41.56 | 42.56 | 40.57 | 40.78 | 40.78 | -0.21 (-0.51%) | 2,811,575 |
| 29 Apr 2024 | CNY | 40.58 | 41.16 | 40.25 | 40.99 | 40.99 | +0.76 (+1.89%) | 2,591,441 |
| 26 Apr 2024 | CNY | 40.31 | 41.2 | 40.08 | 40.23 | 40.23 | +0.22 (+0.55%) | 3,186,731 |
| 25 Apr 2024 | CNY | 40 | 41.48 | 39.87 | 40.01 | 40.01 | -1.09 (-2.65%) | 4,429,374 |
| 24 Apr 2024 | CNY | 37.89 | 41.46 | 37.89 | 41.1 | 41.1 | +2.64 (+6.86%) | 6,148,141 |
| 23 Apr 2024 | CNY | 36.39 | 39.95 | 36.06 | 38.46 | 38.46 | +4.49 (+13.22%) | 5,403,410 |
| 22 Apr 2024 | CNY | 33.05 | 34.27 | 31.98 | 33.97 | 33.97 | +0.56 (+1.68%) | 1,485,588 |
| 19 Apr 2024 | CNY | 33.7 | 34.18 | 32.95 | 33.41 | 33.41 | -0.69 (-2.02%) | 1,461,300 |
| 18 Apr 2024 | CNY | 33.57 | 35 | 32.93 | 34.1 | 34.1 | +0.3 (+0.89%) | 2,198,962 |
| 17 Apr 2024 | CNY | 31.99 | 33.96 | 31.99 | 33.8 | 33.8 | +1.82 (+5.69%) | 2,326,171 |
| 16 Apr 2024 | CNY | 35.08 | 35.85 | 31.63 | 31.98 | 31.98 | -1.43 (-4.28%) | 2,444,899 |
| 15 Apr 2024 | CNY | 35.36 | 35.79 | 32.81 | 33.41 | 33.41 | -2 (-5.65%) | 2,342,894 |
| 12 Apr 2024 | CNY | 35.7 | 36.49 | 35.28 | 35.41 | 35.41 | -0.47 (-1.31%) | 1,454,275 |
| 11 Apr 2024 | CNY | 36.43 | 37.15 | 35.72 | 35.88 | 35.88 | -0.72 (-1.97%) | 1,524,283 |
| 10 Apr 2024 | CNY | 37.81 | 38.28 | 36.02 | 36.6 | 36.6 | -1.72 (-4.49%) | 1,763,598 |
| 9 Apr 2024 | CNY | 38 | 38.4 | 37.1 | 38.32 | 38.32 | +0.22 (+0.58%) | 1,677,953 |
| 8 Apr 2024 | CNY | 38.36 | 39.4 | 37.03 | 38.1 | 38.1 | -0.77 (-1.98%) | 2,253,252 |
| 3 Apr 2024 | CNY | 39.56 | 40.59 | 38.2 | 38.87 | 38.87 | -1.33 (-3.31%) | 2,768,583 |
| 2 Apr 2024 | CNY | 42.83 | 42.88 | 39.78 | 40.2 | 40.2 | -2.02 (-4.78%) | 3,277,858 |
| 1 Apr 2024 | CNY | 42.99 | 43.13 | 41.86 | 42.22 | 42.22 | -0.67 (-1.56%) | 3,315,554 |
| 29 Mar 2024 | CNY | 43.82 | 44.9 | 42.53 | 42.89 | 42.89 | +0.99 (+2.36%) | 3,174,275 |
| 28 Mar 2024 | CNY | 40.55 | 42.88 | 40.41 | 41.9 | 41.9 | +0.65 (+1.58%) | 3,903,970 |
| 27 Mar 2024 | CNY | 45.9 | 46.47 | 40.39 | 41.25 | 41.25 | -6.48 (-13.58%) | 5,614,150 |
| 26 Mar 2024 | CNY | 44.4 | 47.73 | 43.01 | 47.73 | 47.73 | +3.68 (+8.35%) | 7,452,096 |
| 25 Mar 2024 | CNY | 43.73 | 45.65 | 42.3 | 44.05 | 44.05 | -0.15 (-0.34%) | 5,334,013 |
| 22 Mar 2024 | CNY | 42.15 | 44.98 | 42.15 | 44.2 | 44.2 | +1.55 (+3.63%) | 6,011,501 |
| 21 Mar 2024 | CNY | 43.98 | 45.28 | 42.61 | 42.65 | 42.65 | -1.22 (-2.78%) | 5,654,490 |
| 20 Mar 2024 | CNY | 40.6 | 45.66 | 40.14 | 43.87 | 43.87 | +2.87 (+7%) | 6,854,007 |
| 19 Mar 2024 | CNY | 40.1 | 41.9 | 40.1 | 41 | 41 | +0.24 (+0.59%) | 4,101,532 |
