| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 33.58 | 33.74 | 32.91 | 33.21 | 33.21 | +0.33 (+1.00%) | 2,115,062 |
| 30 Apr 2024 | CNY | 33.58 | 33.58 | 32.6 | 32.88 | 32.88 | -0.7 (-2.08%) | 2,262,872 |
| 29 Apr 2024 | CNY | 32 | 33.63 | 32 | 33.58 | 33.58 | +1.6 (+5.00%) | 3,311,200 |
| 26 Apr 2024 | CNY | 31 | 32.19 | 30.48 | 31.98 | 31.98 | +1.09 (+3.53%) | 3,036,420 |
| 25 Apr 2024 | CNY | 30.88 | 31.33 | 30 | 30.89 | 30.89 | -0.04 (-0.13%) | 2,654,013 |
| 24 Apr 2024 | CNY | 31.8 | 32.1 | 30.43 | 30.93 | 30.93 | -0.89 (-2.80%) | 3,300,898 |
| 23 Apr 2024 | CNY | 31.72 | 32.48 | 31.49 | 31.82 | 31.82 | +0.33 (+1.05%) | 1,844,265 |
| 22 Apr 2024 | CNY | 32.38 | 32.41 | 30.88 | 31.49 | 31.49 | -0.81 (-2.51%) | 2,330,536 |
| 19 Apr 2024 | CNY | 33.22 | 33.22 | 31.95 | 32.3 | 32.3 | -1.13 (-3.38%) | 2,212,545 |
| 18 Apr 2024 | CNY | 33.5 | 33.84 | 32.6 | 33.43 | 33.43 | -0.26 (-0.77%) | 2,367,546 |
| 17 Apr 2024 | CNY | 32.84 | 33.87 | 32.84 | 33.69 | 33.69 | +1.48 (+4.59%) | 3,615,988 |
| 16 Apr 2024 | CNY | 34.86 | 35.66 | 31.93 | 32.21 | 32.21 | -4.26 (-11.68%) | 4,550,709 |
| 15 Apr 2024 | CNY | 36.26 | 37.55 | 35.78 | 36.47 | 36.47 | -0.21 (-0.57%) | 2,170,893 |
| 12 Apr 2024 | CNY | 38 | 38.46 | 36.5 | 36.68 | 36.68 | -1.4 (-3.68%) | 1,934,395 |
| 11 Apr 2024 | CNY | 37.2 | 38.44 | 37.12 | 38.08 | 38.08 | +0.32 (+0.85%) | 1,610,304 |
| 10 Apr 2024 | CNY | 38.3 | 38.39 | 37.35 | 37.76 | 37.76 | -0.53 (-1.38%) | 1,556,497 |
| 9 Apr 2024 | CNY | 38 | 38.67 | 37.81 | 38.29 | 38.29 | +0.71 (+1.89%) | 1,430,528 |
| 8 Apr 2024 | CNY | 38.35 | 38.8 | 37.55 | 37.58 | 37.58 | -0.72 (-1.88%) | 1,291,051 |
| 3 Apr 2024 | CNY | 39.32 | 39.32 | 38.07 | 38.3 | 38.3 | -0.99 (-2.52%) | 1,727,302 |
| 2 Apr 2024 | CNY | 40.5 | 40.5 | 39.02 | 39.29 | 39.29 | -1.29 (-3.18%) | 3,032,481 |
| 1 Apr 2024 | CNY | 39.95 | 40.77 | 39.8 | 40.58 | 40.58 | +0.7 (+1.76%) | 2,535,357 |
| 29 Mar 2024 | CNY | 38.8 | 39.93 | 38.77 | 39.88 | 39.88 | +0.88 (+2.26%) | 1,303,268 |
| 28 Mar 2024 | CNY | 38.6 | 39.69 | 38.3 | 39 | 39 | +0.2 (+0.52%) | 1,867,475 |
| 27 Mar 2024 | CNY | 40.8 | 40.93 | 38.65 | 38.8 | 38.8 | -2.2 (-5.37%) | 2,017,000 |
| 26 Mar 2024 | CNY | 40.35 | 41 | 39.57 | 41 | 41 | +0.42 (+1.03%) | 2,492,565 |
| 25 Mar 2024 | CNY | 41.5 | 42.49 | 40.53 | 40.58 | 40.58 | -0.77 (-1.86%) | 3,288,441 |
| 22 Mar 2024 | CNY | 43.17 | 43.18 | 41.12 | 41.35 | 41.35 | -1.83 (-4.24%) | 3,240,844 |
| 21 Mar 2024 | CNY | 44.13 | 44.23 | 42.79 | 43.18 | 43.18 | -0.98 (-2.22%) | 3,441,519 |
| 20 Mar 2024 | CNY | 44.51 | 45.69 | 43.82 | 44.16 | 44.16 | -0.69 (-1.54%) | 3,003,342 |
| 19 Mar 2024 | CNY | 45.5 | 45.7 | 44.8 | 44.85 | 44.85 | -0.8 (-1.75%) | 2,696,704 |
