| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 62.15 | 62.96 | 61.45 | 61.48 | 61.48 | -0.88 (-1.41%) | 3,533,124 |
| 29 Apr 2024 | CNY | 60.85 | 62.98 | 60.72 | 62.36 | 62.36 | +2.18 (+3.62%) | 3,793,111 |
| 26 Apr 2024 | CNY | 59 | 61.08 | 58.81 | 60.18 | 60.18 | +0.56 (+0.94%) | 3,166,985 |
| 25 Apr 2024 | CNY | 60.45 | 61.5 | 59.24 | 59.62 | 59.62 | -1.43 (-2.34%) | 2,794,427 |
| 24 Apr 2024 | CNY | 58.94 | 61.09 | 58.1 | 61.05 | 61.05 | +2.02 (+3.42%) | 3,434,148 |
| 23 Apr 2024 | CNY | 56.68 | 60.6 | 56.68 | 59.03 | 59.03 | +0.41 (+0.70%) | 3,105,247 |
| 22 Apr 2024 | CNY | 58.8 | 61.8 | 58.58 | 58.62 | 58.62 | +2.1 (+3.72%) | 3,787,543 |
| 19 Apr 2024 | CNY | 57.53 | 58.5 | 56 | 56.52 | 56.52 | +1.62 (+2.95%) | 3,493,496 |
| 18 Apr 2024 | CNY | 54.8 | 55.66 | 53.88 | 54.9 | 54.9 | +0.14 (+0.26%) | 1,672,666 |
| 17 Apr 2024 | CNY | 53 | 54.82 | 53 | 54.76 | 54.76 | +2.66 (+5.11%) | 1,923,870 |
| 16 Apr 2024 | CNY | 55.5 | 56 | 52.03 | 52.1 | 52.1 | -3.73 (-6.68%) | 2,200,351 |
| 15 Apr 2024 | CNY | 57.25 | 58.3 | 54.8 | 55.83 | 55.83 | -1.42 (-2.48%) | 1,847,753 |
| 12 Apr 2024 | CNY | 58.99 | 59.75 | 56.65 | 57.25 | 57.25 | -2.07 (-3.49%) | 2,043,128 |
| 11 Apr 2024 | CNY | 58.58 | 60.98 | 58.55 | 59.32 | 59.32 | +0.16 (+0.27%) | 1,392,682 |
| 10 Apr 2024 | CNY | 59.81 | 60.39 | 58.58 | 59.16 | 59.16 | -1.38 (-2.28%) | 1,536,919 |
| 9 Apr 2024 | CNY | 59.8 | 60.99 | 59.27 | 60.54 | 60.54 | +1.74 (+2.96%) | 1,629,568 |
| 8 Apr 2024 | CNY | 60.69 | 60.79 | 58.8 | 58.8 | 58.8 | -2.55 (-4.16%) | 1,959,252 |
| 3 Apr 2024 | CNY | 62.64 | 63.24 | 61.34 | 61.35 | 61.35 | -1.77 (-2.80%) | 1,548,698 |
| 2 Apr 2024 | CNY | 64.53 | 64.53 | 62.71 | 63.12 | 63.12 | -1.48 (-2.29%) | 2,001,950 |
| 1 Apr 2024 | CNY | 63.79 | 64.8 | 63.4 | 64.6 | 64.6 | +0.8 (+1.25%) | 1,855,436 |
| 29 Mar 2024 | CNY | 62.43 | 63.86 | 62 | 63.8 | 63.8 | +1.05 (+1.67%) | 1,887,569 |
| 28 Mar 2024 | CNY | 61 | 63.68 | 60.64 | 62.75 | 62.75 | +1.48 (+2.42%) | 2,245,597 |
| 27 Mar 2024 | CNY | 64 | 64.18 | 61.27 | 61.27 | 61.27 | -3.1 (-4.82%) | 2,236,090 |
| 26 Mar 2024 | CNY | 63.81 | 64.79 | 63.38 | 64.37 | 64.37 | +0.37 (+0.58%) | 2,285,622 |
| 25 Mar 2024 | CNY | 67.7 | 67.99 | 63.59 | 64 | 64 | -4.62 (-6.73%) | 4,054,392 |
| 22 Mar 2024 | CNY | 70.88 | 71.53 | 68.59 | 68.62 | 68.62 | -3.05 (-4.26%) | 4,811,289 |
| 21 Mar 2024 | CNY | 71.02 | 73.53 | 70.07 | 71.67 | 71.67 | +1.82 (+2.61%) | 7,591,691 |
| 20 Mar 2024 | CNY | 68.6 | 70.68 | 68.22 | 69.85 | 69.85 | +0.27 (+0.39%) | 3,827,196 |
| 19 Mar 2024 | CNY | 69.48 | 70.97 | 68.59 | 69.58 | 69.58 | -0.41 (-0.59%) | 4,095,621 |
| 18 Mar 2024 | CNY | 68.93 | 70.4 | 68.6 | 69.99 | 69.99 | +1.49 (+2.18%) | 4,151,657 |
