| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 36.67 | 37.88 | 36.67 | 36.76 | 36.76 | +0.2 (+0.55%) | 1,228,583 |
| 30 Apr 2024 | CNY | 36.67 | 37.1 | 36.38 | 36.56 | 36.56 | +0.2 (+0.55%) | 601,504 |
| 29 Apr 2024 | CNY | 36.17 | 36.96 | 36.17 | 36.36 | 36.36 | +0.19 (+0.53%) | 922,700 |
| 26 Apr 2024 | CNY | 35.98 | 37.07 | 35.81 | 36.17 | 36.17 | +0.13 (+0.36%) | 893,060 |
| 25 Apr 2024 | CNY | 35.8 | 36.66 | 35.49 | 36.04 | 36.04 | +0.29 (+0.81%) | 756,000 |
| 24 Apr 2024 | CNY | 34.58 | 36.27 | 34.58 | 35.75 | 35.75 | +1.13 (+3.26%) | 499,200 |
| 23 Apr 2024 | CNY | 33.71 | 34.74 | 33.71 | 34.62 | 34.62 | +0.61 (+1.79%) | 441,501 |
| 22 Apr 2024 | CNY | 34.2 | 34.39 | 33.1 | 34.01 | 34.01 | -0.09 (-0.26%) | 326,000 |
| 19 Apr 2024 | CNY | 34.7 | 34.88 | 33.86 | 34.1 | 34.1 | -0.73 (-2.10%) | 439,400 |
| 18 Apr 2024 | CNY | 34.2 | 35.66 | 33.91 | 34.83 | 34.83 | +0.65 (+1.90%) | 849,700 |
| 17 Apr 2024 | CNY | 32.63 | 34.67 | 32.22 | 34.18 | 34.18 | +2.37 (+7.45%) | 797,400 |
| 16 Apr 2024 | CNY | 34.47 | 35.1 | 31.2 | 31.81 | 31.81 | -3.04 (-8.72%) | 1,034,600 |
| 15 Apr 2024 | CNY | 36.91 | 36.97 | 34 | 34.85 | 34.85 | -2.07 (-5.61%) | 990,100 |
| 12 Apr 2024 | CNY | 38.72 | 39.16 | 36.78 | 36.92 | 36.92 | -1.14 (-3.00%) | 1,250,800 |
| 11 Apr 2024 | CNY | 36.78 | 38.79 | 36.36 | 38.06 | 38.06 | +2.04 (+5.66%) | 1,334,300 |
| 10 Apr 2024 | CNY | 37 | 37.42 | 35.7 | 36.02 | 36.02 | -1.16 (-3.12%) | 614,350 |
| 9 Apr 2024 | CNY | 36.4 | 37.29 | 36.4 | 37.18 | 37.18 | +0.52 (+1.42%) | 514,300 |
| 8 Apr 2024 | CNY | 37.9 | 38.53 | 36.3 | 36.66 | 36.66 | -1.25 (-3.30%) | 662,456 |
| 3 Apr 2024 | CNY | 36.55 | 38.43 | 36.55 | 37.91 | 37.91 | +0.91 (+2.46%) | 849,236 |
| 2 Apr 2024 | CNY | 37.01 | 37.2 | 36.5 | 37 | 37 | -0.22 (-0.59%) | 492,096 |
| 1 Apr 2024 | CNY | 36.19 | 38.28 | 36 | 37.22 | 37.22 | +1.07 (+2.96%) | 875,700 |
| 29 Mar 2024 | CNY | 36.16 | 36.98 | 35.37 | 36.15 | 36.15 | -0.15 (-0.41%) | 328,700 |
| 28 Mar 2024 | CNY | 34.2 | 37.11 | 34.14 | 36.3 | 36.3 | +2.26 (+6.64%) | 1,176,400 |
| 27 Mar 2024 | CNY | 37.19 | 37.31 | 34.01 | 34.04 | 34.04 | -3.14 (-8.45%) | 966,100 |
| 26 Mar 2024 | CNY | 37.48 | 38.07 | 36 | 37.18 | 37.18 | -0.74 (-1.95%) | 1,545,800 |
| 25 Mar 2024 | CNY | 39.21 | 39.8 | 37.35 | 37.92 | 37.92 | -0.59 (-1.53%) | 1,881,200 |
| 22 Mar 2024 | CNY | 36 | 39.99 | 35.99 | 38.51 | 38.51 | +2.39 (+6.62%) | 2,733,969 |
| 21 Mar 2024 | CNY | 35.67 | 36.5 | 35.23 | 36.12 | 36.12 | +0.57 (+1.60%) | 957,500 |
| 20 Mar 2024 | CNY | 35.78 | 36.14 | 35.26 | 35.55 | 35.55 | -0.22 (-0.62%) | 618,300 |
| 19 Mar 2024 | CNY | 36.2 | 36.36 | 35.51 | 35.77 | 35.77 | -0.48 (-1.32%) | 800,400 |
