| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | CNY | 29.3793 | 30.7862 | 29.3793 | 30.6069 | 30.6069 | +1.131 (+3.84%) | 1,346,736 |
| 23 Apr 2024 | CNY | 28.4759 | 29.8276 | 28.3103 | 29.4759 | 29.4759 | +1.366 (+4.86%) | 1,338,683 |
| 22 Apr 2024 | CNY | 28.7517 | 28.8759 | 27.7586 | 28.1103 | 28.1103 | -0.69 (-2.39%) | 1,010,284 |
| 19 Apr 2024 | CNY | 28.8759 | 29.4621 | 28.6069 | 28.8 | 28.8 | -0.152 (-0.52%) | 756,956 |
| 18 Apr 2024 | CNY | 29.1724 | 29.9172 | 28.5035 | 28.9517 | 28.9517 | -0.193 (-0.66%) | 1,084,038 |
| 17 Apr 2024 | CNY | 27.7724 | 29.2414 | 27.7724 | 29.1448 | 29.1448 | +1.862 (+6.82%) | 1,084,462 |
| 16 Apr 2024 | CNY | 29.1035 | 29.1035 | 26.5517 | 27.2828 | 27.2828 | -2.021 (-6.90%) | 1,640,718 |
| 15 Apr 2024 | CNY | 31.9172 | 32.1586 | 28.6207 | 29.3035 | 29.3035 | -17.157 (-36.93%) | 1,979,961 |
| 12 Apr 2024 | CNY | 46.4 | 47.88 | 46.18 | 46.46 | 46.46 | +0.06 (+0.13%) | 472,796 |
| 11 Apr 2024 | CNY | 47.92 | 47.93 | 46.13 | 46.4 | 46.4 | -1.61 (-3.35%) | 713,264 |
| 10 Apr 2024 | CNY | 49.54 | 51 | 47.64 | 48.01 | 48.01 | -1.59 (-3.21%) | 901,427 |
| 9 Apr 2024 | CNY | 47.08 | 50.28 | 46.81 | 49.6 | 49.6 | +2.52 (+5.35%) | 883,513 |
| 8 Apr 2024 | CNY | 48.63 | 49.03 | 47 | 47.08 | 47.08 | -1.78 (-3.64%) | 468,562 |
| 3 Apr 2024 | CNY | 48.35 | 49.5 | 47.5 | 48.86 | 48.86 | +0.17 (+0.35%) | 637,200 |
| 2 Apr 2024 | CNY | 49.19 | 49.4 | 48.3 | 48.69 | 48.69 | -0.64 (-1.30%) | 438,082 |
| 1 Apr 2024 | CNY | 48.47 | 50.3 | 48.3 | 49.33 | 49.33 | +1.13 (+2.34%) | 677,729 |
| 29 Mar 2024 | CNY | 47.97 | 49.23 | 47.28 | 48.2 | 48.2 | -0.2 (-0.41%) | 358,824 |
| 28 Mar 2024 | CNY | 46 | 50.86 | 45.45 | 48.4 | 48.4 | +3.27 (+7.25%) | 1,272,600 |
| 27 Mar 2024 | CNY | 47.59 | 47.93 | 45.13 | 45.13 | 45.13 | -2.88 (-6.00%) | 819,600 |
| 26 Mar 2024 | CNY | 48.38 | 49.75 | 47.05 | 48.01 | 48.01 | -0.74 (-1.52%) | 810,315 |
| 25 Mar 2024 | CNY | 51 | 51.98 | 48.7 | 48.75 | 48.75 | -2.73 (-5.30%) | 903,186 |
| 22 Mar 2024 | CNY | 52.71 | 53.33 | 51.08 | 51.48 | 51.48 | -2.02 (-3.78%) | 1,239,622 |
| 21 Mar 2024 | CNY | 52.12 | 57.6 | 52.12 | 53.5 | 53.5 | +1.2 (+2.29%) | 1,678,926 |
| 20 Mar 2024 | CNY | 51.96 | 53.81 | 51.19 | 52.3 | 52.3 | 0.0 (0.0%) | 971,833 |
| 19 Mar 2024 | CNY | 53.38 | 54.5 | 52 | 52.3 | 52.3 | -0.71 (-1.34%) | 1,048,110 |
| 18 Mar 2024 | CNY | 50.07 | 53.49 | 49.65 | 53.01 | 53.01 | +2.69 (+5.35%) | 1,570,265 |
| 15 Mar 2024 | CNY | 48 | 50.38 | 47.22 | 50.32 | 50.32 | +2.32 (+4.83%) | 1,002,561 |
| 14 Mar 2024 | CNY | 49.08 | 49.71 | 47.1 | 48 | 48 | -1.41 (-2.85%) | 793,800 |
| 13 Mar 2024 | CNY | 49.77 | 50.18 | 49.08 | 49.41 | 49.41 | -0.74 (-1.48%) | 573,775 |
| 12 Mar 2024 | CNY | 50.5 | 50.6 | 49.2 | 50.15 | 50.15 | -0.58 (-1.14%) | 697,907 |
