| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 40.7 | 42.98 | 40.7 | 41.35 | 41.35 | +0.08 (+0.19%) | 1,019,800 |
| 30 Apr 2024 | CNY | 40.7 | 41.9 | 40.63 | 41.27 | 41.27 | +0.57 (+1.40%) | 1,230,300 |
| 29 Apr 2024 | CNY | 37.8 | 41.14 | 37.79 | 40.7 | 40.7 | +2.67 (+7.02%) | 1,589,225 |
| 26 Apr 2024 | CNY | 37.3 | 38.25 | 37.22 | 38.03 | 38.03 | +0.32 (+0.85%) | 523,147 |
| 25 Apr 2024 | CNY | 37.8 | 38.2 | 37.5 | 37.71 | 37.71 | -0.25 (-0.66%) | 430,100 |
| 24 Apr 2024 | CNY | 38.19 | 38.99 | 37.65 | 37.96 | 37.96 | -0.24 (-0.63%) | 536,342 |
| 23 Apr 2024 | CNY | 37.8 | 38.2 | 36.98 | 38.2 | 38.2 | +0.16 (+0.42%) | 901,600 |
| 22 Apr 2024 | CNY | 38 | 38.25 | 35.7 | 38.04 | 38.04 | -2.16 (-5.37%) | 1,773,325 |
| 19 Apr 2024 | CNY | 37.48 | 40.28 | 37.48 | 40.2 | 40.2 | +2.2 (+5.79%) | 2,049,391 |
| 18 Apr 2024 | CNY | 39.04 | 39.1 | 37.6 | 38 | 38 | -0.4 (-1.04%) | 886,700 |
| 17 Apr 2024 | CNY | 37.25 | 38.49 | 36.52 | 38.4 | 38.4 | +1.16 (+3.11%) | 1,243,000 |
| 16 Apr 2024 | CNY | 36.9 | 37.7 | 35.8 | 37.24 | 37.24 | +0.56 (+1.53%) | 1,397,336 |
| 15 Apr 2024 | CNY | 36.87 | 37.17 | 35.14 | 36.68 | 36.68 | -0.17 (-0.46%) | 1,317,600 |
| 12 Apr 2024 | CNY | 37.79 | 38.09 | 36.82 | 36.85 | 36.85 | -0.94 (-2.49%) | 712,600 |
| 11 Apr 2024 | CNY | 36.94 | 38.1 | 36.79 | 37.79 | 37.79 | +0.79 (+2.14%) | 966,775 |
| 10 Apr 2024 | CNY | 37.3 | 37.73 | 36.68 | 37 | 37 | -0.38 (-1.02%) | 703,491 |
| 9 Apr 2024 | CNY | 36 | 37.43 | 35.83 | 37.38 | 37.38 | +1.39 (+3.86%) | 1,291,585 |
| 8 Apr 2024 | CNY | 36.33 | 36.35 | 35.71 | 35.99 | 35.99 | -0.49 (-1.34%) | 688,694 |
| 3 Apr 2024 | CNY | 36.5 | 36.77 | 35.89 | 36.48 | 36.48 | +0.12 (+0.33%) | 481,101 |
| 2 Apr 2024 | CNY | 36.34 | 36.49 | 36 | 36.36 | 36.36 | +0.07 (+0.19%) | 531,801 |
| 1 Apr 2024 | CNY | 35.53 | 36.29 | 35.37 | 36.29 | 36.29 | +0.76 (+2.14%) | 543,600 |
| 29 Mar 2024 | CNY | 35.18 | 35.53 | 34.96 | 35.53 | 35.53 | +0.38 (+1.08%) | 240,400 |
| 28 Mar 2024 | CNY | 35 | 35.6 | 34.86 | 35.15 | 35.15 | -0.06 (-0.17%) | 692,700 |
| 27 Mar 2024 | CNY | 35.39 | 36.12 | 35.21 | 35.21 | 35.21 | 0.0 (0.0%) | 676,100 |
| 26 Mar 2024 | CNY | 35.01 | 35.48 | 34.6 | 35.21 | 35.21 | +0.2 (+0.57%) | 436,700 |
| 25 Mar 2024 | CNY | 35.87 | 36.2 | 34.61 | 35.01 | 35.01 | -0.87 (-2.42%) | 582,300 |
| 22 Mar 2024 | CNY | 36.86 | 36.86 | 35.81 | 35.88 | 35.88 | -1.07 (-2.90%) | 705,400 |
| 21 Mar 2024 | CNY | 37.22 | 37.55 | 36.68 | 36.95 | 36.95 | -0.23 (-0.62%) | 755,700 |
| 20 Mar 2024 | CNY | 36.77 | 37.44 | 36.61 | 37.18 | 37.18 | +0.41 (+1.12%) | 705,100 |
| 19 Mar 2024 | CNY | 36.61 | 37.61 | 36.61 | 36.77 | 36.77 | -0.26 (-0.70%) | 920,600 |
