| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 42.31 | 42.43 | 41.6 | 41.81 | 41.81 | +0.3 (+0.72%) | 1,200,420 |
| 30 Apr 2024 | CNY | 42.31 | 42.7 | 40.9 | 41.51 | 41.51 | -0.84 (-1.98%) | 1,696,105 |
| 29 Apr 2024 | CNY | 42.09 | 42.93 | 42.09 | 42.35 | 42.35 | +0.38 (+0.91%) | 1,388,435 |
| 26 Apr 2024 | CNY | 40.87 | 42.28 | 40.54 | 41.97 | 41.97 | +1.1 (+2.69%) | 1,259,196 |
| 25 Apr 2024 | CNY | 40.89 | 41.35 | 40.62 | 40.87 | 40.87 | -0.26 (-0.63%) | 710,295 |
| 24 Apr 2024 | CNY | 39.3 | 41.32 | 39.3 | 41.13 | 41.13 | +1.55 (+3.92%) | 1,345,420 |
| 23 Apr 2024 | CNY | 39.05 | 39.99 | 39 | 39.58 | 39.58 | +0.28 (+0.71%) | 685,548 |
| 22 Apr 2024 | CNY | 38.8 | 39.99 | 37.6 | 39.3 | 39.3 | +0.33 (+0.85%) | 1,125,490 |
| 19 Apr 2024 | CNY | 39.72 | 40.24 | 38.86 | 38.97 | 38.97 | -1.29 (-3.20%) | 1,222,795 |
| 18 Apr 2024 | CNY | 40.52 | 40.9 | 39.49 | 40.26 | 40.26 | -0.56 (-1.37%) | 1,434,771 |
| 17 Apr 2024 | CNY | 40.18 | 41.5 | 39.7 | 40.82 | 40.82 | +1.51 (+3.84%) | 1,684,200 |
| 16 Apr 2024 | CNY | 42 | 42 | 39.01 | 39.31 | 39.31 | -2.7 (-6.43%) | 1,378,140 |
| 15 Apr 2024 | CNY | 44 | 45 | 41.35 | 42.01 | 42.01 | -2.95 (-6.56%) | 2,014,309 |
| 12 Apr 2024 | CNY | 46.41 | 46.41 | 44.71 | 44.96 | 44.96 | -1.62 (-3.48%) | 1,216,940 |
| 11 Apr 2024 | CNY | 45.99 | 47.26 | 44.32 | 46.58 | 46.58 | +1.08 (+2.37%) | 2,249,133 |
| 10 Apr 2024 | CNY | 46 | 46.42 | 43.8 | 45.5 | 45.5 | -0.66 (-1.43%) | 1,721,380 |
| 9 Apr 2024 | CNY | 44.29 | 46.18 | 43.86 | 46.16 | 46.16 | +1.87 (+4.22%) | 1,823,630 |
| 8 Apr 2024 | CNY | 45.02 | 45.78 | 43.58 | 44.29 | 44.29 | -0.9 (-1.99%) | 1,595,362 |
| 3 Apr 2024 | CNY | 47.65 | 47.99 | 44.77 | 45.19 | 45.19 | -2.78 (-5.80%) | 2,738,395 |
| 2 Apr 2024 | CNY | 49.52 | 50 | 47.7 | 47.97 | 47.97 | -1.42 (-2.88%) | 2,612,420 |
| 1 Apr 2024 | CNY | 49.3 | 50.28 | 48.55 | 49.39 | 49.39 | -0.06 (-0.12%) | 2,640,193 |
| 29 Mar 2024 | CNY | 46.76 | 49.45 | 46.19 | 49.45 | 49.45 | +2.39 (+5.08%) | 1,579,746 |
| 28 Mar 2024 | CNY | 45.8 | 48.2 | 44.9 | 47.06 | 47.06 | +1.25 (+2.73%) | 2,643,577 |
| 27 Mar 2024 | CNY | 45.13 | 47.51 | 44.14 | 45.81 | 45.81 | +0.53 (+1.17%) | 1,999,915 |
| 26 Mar 2024 | CNY | 46.36 | 46.85 | 44.11 | 45.28 | 45.28 | -1.65 (-3.52%) | 2,529,328 |
| 25 Mar 2024 | CNY | 46.75 | 48.57 | 46.09 | 46.93 | 46.93 | +0.08 (+0.17%) | 1,417,255 |
| 22 Mar 2024 | CNY | 47.3 | 47.97 | 46.85 | 46.85 | 46.85 | -0.48 (-1.01%) | 1,519,232 |
| 21 Mar 2024 | CNY | 49.7 | 49.82 | 47.01 | 47.33 | 47.33 | -2.05 (-4.15%) | 2,923,553 |
| 20 Mar 2024 | CNY | 49.4 | 49.8 | 48.75 | 49.38 | 49.38 | -0.62 (-1.24%) | 1,784,863 |
| 19 Mar 2024 | CNY | 49.73 | 50.55 | 48.76 | 50 | 50 | +0.63 (+1.28%) | 3,098,322 |
