| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 55.17 | 55.39 | 54.37 | 54.78 | 54.78 | +1.04 (+1.94%) | 778,100 |
| 30 Apr 2024 | CNY | 55.17 | 55.3 | 53.05 | 53.74 | 53.74 | -1.22 (-2.22%) | 907,700 |
| 29 Apr 2024 | CNY | 53.16 | 55.35 | 53.16 | 54.96 | 54.96 | +1.84 (+3.46%) | 996,550 |
| 26 Apr 2024 | CNY | 52.49 | 53.73 | 52 | 53.12 | 53.12 | +0.31 (+0.59%) | 1,137,350 |
| 25 Apr 2024 | CNY | 50.57 | 53.88 | 50.57 | 52.81 | 52.81 | +1.62 (+3.16%) | 1,345,318 |
| 24 Apr 2024 | CNY | 49.98 | 51.55 | 49 | 51.19 | 51.19 | -1.26 (-2.40%) | 1,455,736 |
| 23 Apr 2024 | CNY | 50.92 | 52.55 | 50.59 | 52.45 | 52.45 | +1.86 (+3.68%) | 1,007,586 |
| 22 Apr 2024 | CNY | 50.5 | 51.45 | 48.5 | 50.59 | 50.59 | +0.08 (+0.16%) | 685,300 |
| 19 Apr 2024 | CNY | 51.6 | 52.02 | 50.11 | 50.51 | 50.51 | -1.49 (-2.87%) | 735,500 |
| 18 Apr 2024 | CNY | 52 | 53.33 | 50.6 | 52 | 52 | +0.22 (+0.42%) | 880,566 |
| 17 Apr 2024 | CNY | 48.22 | 51.87 | 48.15 | 51.78 | 51.78 | +4.33 (+9.13%) | 1,219,707 |
| 16 Apr 2024 | CNY | 51.4 | 51.92 | 46.61 | 47.45 | 47.45 | -4.93 (-9.41%) | 1,275,000 |
| 15 Apr 2024 | CNY | 55.79 | 56.65 | 51 | 52.38 | 52.38 | -3.7 (-6.60%) | 1,140,649 |
| 12 Apr 2024 | CNY | 56.56 | 57.48 | 56.01 | 56.08 | 56.08 | -0.48 (-0.85%) | 680,249 |
| 11 Apr 2024 | CNY | 56.28 | 57.47 | 55.65 | 56.56 | 56.56 | -0.54 (-0.95%) | 758,083 |
| 10 Apr 2024 | CNY | 58.5 | 59.81 | 56.41 | 57.1 | 57.1 | -1.07 (-1.84%) | 975,150 |
| 9 Apr 2024 | CNY | 56.71 | 58.29 | 56.67 | 58.17 | 58.17 | +1.66 (+2.94%) | 808,055 |
| 8 Apr 2024 | CNY | 58.79 | 59 | 56.39 | 56.51 | 56.51 | -2.57 (-4.35%) | 788,650 |
| 3 Apr 2024 | CNY | 60.95 | 60.95 | 58.53 | 59.08 | 59.08 | -1.68 (-2.76%) | 748,503 |
| 2 Apr 2024 | CNY | 62.36 | 62.69 | 60.35 | 60.76 | 60.76 | -1.83 (-2.92%) | 871,664 |
| 1 Apr 2024 | CNY | 61.52 | 62.87 | 61.52 | 62.59 | 62.59 | +1.32 (+2.15%) | 799,166 |
| 29 Mar 2024 | CNY | 60.5 | 61.75 | 59.9 | 61.27 | 61.27 | +0.72 (+1.19%) | 552,150 |
| 28 Mar 2024 | CNY | 58.97 | 61.83 | 58.84 | 60.55 | 60.55 | +1.55 (+2.63%) | 1,209,370 |
| 27 Mar 2024 | CNY | 62.96 | 63.85 | 58 | 59 | 59 | -4.63 (-7.28%) | 1,725,746 |
| 26 Mar 2024 | CNY | 64.86 | 65.82 | 62.5 | 63.63 | 63.63 | -1.24 (-1.91%) | 1,237,829 |
| 25 Mar 2024 | CNY | 68.66 | 70.49 | 64.8 | 64.87 | 64.87 | -4 (-5.81%) | 1,356,917 |
| 22 Mar 2024 | CNY | 70.82 | 71.94 | 68.1 | 68.87 | 68.87 | -2.41 (-3.38%) | 1,567,032 |
| 21 Mar 2024 | CNY | 72.89 | 73.49 | 70.66 | 71.28 | 71.28 | -1.69 (-2.32%) | 1,566,098 |
| 20 Mar 2024 | CNY | 72.39 | 73.8 | 71.2 | 72.97 | 72.97 | +0.35 (+0.48%) | 1,717,695 |
| 19 Mar 2024 | CNY | 73.78 | 75.78 | 72.29 | 72.62 | 72.62 | -2.76 (-3.66%) | 2,620,647 |
