| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 40.77 | 43.23 | 40.77 | 43.1 | 43.1 | +1.58 (+3.81%) | 3,147,180 |
| 26 Apr 2024 | CNY | 40.56 | 41.93 | 40.12 | 41.52 | 41.52 | +1.35 (+3.36%) | 2,946,956 |
| 25 Apr 2024 | CNY | 40.18 | 40.89 | 39.6 | 40.17 | 40.17 | -0.01 (-0.02%) | 2,496,967 |
| 24 Apr 2024 | CNY | 37.72 | 40.3 | 37.68 | 40.18 | 40.18 | +2.62 (+6.98%) | 2,949,993 |
| 23 Apr 2024 | CNY | 36.91 | 38.1 | 36.8 | 37.56 | 37.56 | +0.79 (+2.15%) | 1,888,120 |
| 22 Apr 2024 | CNY | 38.18 | 39.28 | 36.51 | 36.77 | 36.77 | -1.25 (-3.29%) | 2,415,589 |
| 19 Apr 2024 | CNY | 37.09 | 38.5 | 36.36 | 38.02 | 38.02 | +1.19 (+3.23%) | 3,264,091 |
| 18 Apr 2024 | CNY | 37 | 37.73 | 35.48 | 36.83 | 36.83 | -0.02 (-0.05%) | 2,552,790 |
| 17 Apr 2024 | CNY | 32.99 | 36.86 | 32.99 | 36.85 | 36.85 | +4.99 (+15.66%) | 3,311,102 |
| 16 Apr 2024 | CNY | 35.76 | 36.33 | 31.61 | 31.86 | 31.86 | -4.34 (-11.99%) | 2,609,509 |
| 15 Apr 2024 | CNY | 38.7 | 39.32 | 35.31 | 36.2 | 36.2 | -2.4 (-6.22%) | 2,406,422 |
| 12 Apr 2024 | CNY | 39.56 | 40.19 | 38.57 | 38.6 | 38.6 | -0.96 (-2.43%) | 1,719,027 |
| 11 Apr 2024 | CNY | 39.52 | 40.36 | 39.23 | 39.56 | 39.56 | -0.01 (-0.03%) | 1,228,100 |
| 10 Apr 2024 | CNY | 40.81 | 40.93 | 39.1 | 39.57 | 39.57 | -1.37 (-3.35%) | 1,850,344 |
| 9 Apr 2024 | CNY | 41.46 | 41.85 | 40.2 | 40.94 | 40.94 | -0.28 (-0.68%) | 1,401,311 |
| 8 Apr 2024 | CNY | 41.51 | 41.99 | 40.98 | 41.22 | 41.22 | -0.41 (-0.98%) | 1,475,947 |
| 3 Apr 2024 | CNY | 43 | 43 | 40.58 | 41.63 | 41.63 | -1.76 (-4.06%) | 2,313,791 |
| 2 Apr 2024 | CNY | 44.7 | 44.87 | 42.76 | 43.39 | 43.39 | -1.53 (-3.41%) | 2,190,820 |
| 1 Apr 2024 | CNY | 43.63 | 45.38 | 43.63 | 44.92 | 44.92 | +0.73 (+1.65%) | 2,364,130 |
| 29 Mar 2024 | CNY | 43.48 | 44.79 | 43.2 | 44.19 | 44.19 | +0.55 (+1.26%) | 1,329,500 |
| 28 Mar 2024 | CNY | 42 | 44.36 | 41.61 | 43.64 | 43.64 | +1.6 (+3.81%) | 2,680,782 |
| 27 Mar 2024 | CNY | 43.97 | 44.5 | 41.42 | 42.04 | 42.04 | -1.93 (-4.39%) | 2,330,634 |
| 26 Mar 2024 | CNY | 43.61 | 44.6 | 43.37 | 43.97 | 43.97 | -0.03 (-0.07%) | 1,931,700 |
| 25 Mar 2024 | CNY | 45.88 | 46.77 | 43.98 | 44 | 44 | -1.97 (-4.29%) | 2,642,754 |
| 22 Mar 2024 | CNY | 46.56 | 47 | 45.32 | 45.97 | 45.97 | -0.77 (-1.65%) | 2,797,376 |
| 21 Mar 2024 | CNY | 47.77 | 48.2 | 46.07 | 46.74 | 46.74 | -1.35 (-2.81%) | 3,094,451 |
| 20 Mar 2024 | CNY | 48.07 | 48.5 | 47.23 | 48.09 | 48.09 | -0.1 (-0.21%) | 2,528,203 |
| 19 Mar 2024 | CNY | 49.19 | 49.2 | 47.85 | 48.19 | 48.19 | -1.46 (-2.94%) | 3,862,752 |
| 18 Mar 2024 | CNY | 48.26 | 50 | 47.41 | 49.65 | 49.65 | +1.67 (+3.48%) | 6,025,781 |
| 15 Mar 2024 | CNY | 45.52 | 47.98 | 44.1 | 47.98 | 47.98 | +2.86 (+6.34%) | 5,324,253 |
