| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 51.5 | 52.09 | 50.53 | 51.56 | 51.56 | +0.72 (+1.42%) | 1,900,587 |
| 8 May 2024 | CNY | 51.53 | 52.26 | 50.43 | 50.84 | 50.84 | -0.69 (-1.34%) | 2,421,527 |
| 7 May 2024 | CNY | 51.92 | 51.99 | 51.15 | 51.53 | 51.53 | -0.02 (-0.04%) | 1,722,496 |
| 6 May 2024 | CNY | 49.98 | 51.96 | 49.9 | 51.55 | 51.55 | +2.32 (+4.71%) | 2,854,720 |
| 30 Apr 2024 | CNY | 49.98 | 50.27 | 49.2 | 49.23 | 49.23 | -0.72 (-1.44%) | 1,814,000 |
| 29 Apr 2024 | CNY | 48.45 | 50.37 | 48.4 | 49.95 | 49.95 | +1.08 (+2.21%) | 2,474,586 |
| 26 Apr 2024 | CNY | 48.11 | 49.15 | 47.83 | 48.87 | 48.87 | +0.19 (+0.39%) | 2,629,196 |
| 25 Apr 2024 | CNY | 46.43 | 49.6 | 46.42 | 48.68 | 48.68 | +1.58 (+3.35%) | 3,778,068 |
| 24 Apr 2024 | CNY | 48 | 48 | 45.23 | 47.1 | 47.1 | -4 (-7.83%) | 5,344,703 |
| 23 Apr 2024 | CNY | 51.2 | 51.78 | 50.41 | 51.1 | 51.1 | +0.09 (+0.18%) | 2,588,427 |
| 22 Apr 2024 | CNY | 49.6 | 51.58 | 49.6 | 51.01 | 51.01 | +0.69 (+1.37%) | 1,711,493 |
| 19 Apr 2024 | CNY | 50.89 | 50.89 | 49.56 | 50.32 | 50.32 | -0.83 (-1.62%) | 1,784,913 |
| 18 Apr 2024 | CNY | 50.23 | 51.98 | 49.16 | 51.15 | 51.15 | +0.92 (+1.83%) | 2,690,304 |
| 17 Apr 2024 | CNY | 48.98 | 50.58 | 48.73 | 50.23 | 50.23 | +1.93 (+4.00%) | 2,161,698 |
| 16 Apr 2024 | CNY | 50.65 | 50.93 | 48.25 | 48.3 | 48.3 | -2.66 (-5.22%) | 2,322,500 |
| 15 Apr 2024 | CNY | 51.63 | 52.7 | 49.95 | 50.96 | 50.96 | -0.73 (-1.41%) | 3,105,280 |
| 12 Apr 2024 | CNY | 53.21 | 54.09 | 51.6 | 51.69 | 51.69 | -1.46 (-2.75%) | 3,074,518 |
| 11 Apr 2024 | CNY | 53.48 | 54.24 | 52.8 | 53.15 | 53.15 | -1.17 (-2.15%) | 1,941,261 |
| 10 Apr 2024 | CNY | 56.28 | 56.3 | 53.8 | 54.32 | 54.32 | -1.74 (-3.10%) | 1,696,800 |
| 9 Apr 2024 | CNY | 54.22 | 56.08 | 53.51 | 56.06 | 56.06 | +1.67 (+3.07%) | 2,472,025 |
| 8 Apr 2024 | CNY | 56.2 | 56.5 | 54.37 | 54.39 | 54.39 | -2.32 (-4.09%) | 2,302,909 |
| 3 Apr 2024 | CNY | 56.5 | 57.39 | 55.96 | 56.71 | 56.71 | +0.13 (+0.23%) | 2,255,785 |
| 2 Apr 2024 | CNY | 57.64 | 57.94 | 56.27 | 56.58 | 56.58 | -1.36 (-2.35%) | 2,132,840 |
| 1 Apr 2024 | CNY | 55.25 | 58.49 | 55.2 | 57.94 | 57.94 | +2.73 (+4.94%) | 3,098,689 |
| 29 Mar 2024 | CNY | 54.35 | 55.28 | 53.71 | 55.21 | 55.21 | +0.52 (+0.95%) | 1,228,800 |
| 28 Mar 2024 | CNY | 55.01 | 55.89 | 54.24 | 54.69 | 54.69 | +0.02 (+0.04%) | 2,490,000 |
| 27 Mar 2024 | CNY | 56.48 | 57.68 | 54.67 | 54.67 | 54.67 | -1.54 (-2.74%) | 3,233,312 |
| 26 Mar 2024 | CNY | 56.33 | 57 | 55.08 | 56.21 | 56.21 | -0.15 (-0.27%) | 2,504,400 |
| 25 Mar 2024 | CNY | 57.99 | 59.18 | 56.36 | 56.36 | 56.36 | -2.01 (-3.44%) | 2,422,436 |
| 22 Mar 2024 | CNY | 60.01 | 60.36 | 57.6 | 58.37 | 58.37 | -2.01 (-3.33%) | 4,040,360 |
