| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 36.72 | 38.5 | 36.65 | 37.49 | 37.49 | +1.84 (+5.16%) | 2,624,557 |
| 8 May 2024 | CNY | 34.21 | 36.13 | 33.3 | 35.65 | 35.65 | +1.71 (+5.04%) | 2,381,064 |
| 7 May 2024 | CNY | 34 | 34.23 | 33.21 | 33.94 | 33.94 | -0.1 (-0.29%) | 1,527,919 |
| 6 May 2024 | CNY | 33.08 | 34.75 | 32.99 | 34.04 | 34.04 | +1.98 (+6.18%) | 1,925,513 |
| 30 Apr 2024 | CNY | 33.69 | 33.69 | 31.26 | 32.06 | 32.06 | -1.15 (-3.46%) | 1,522,618 |
| 29 Apr 2024 | CNY | 30.46 | 33.47 | 30.46 | 33.21 | 33.21 | +2.47 (+8.04%) | 1,831,886 |
| 26 Apr 2024 | CNY | 30.48 | 31.39 | 30.02 | 30.74 | 30.74 | -0.01 (-0.03%) | 1,154,698 |
| 25 Apr 2024 | CNY | 29.85 | 31.59 | 29.65 | 30.75 | 30.75 | +0.72 (+2.40%) | 1,481,020 |
| 24 Apr 2024 | CNY | 29.2 | 30.41 | 28.81 | 30.03 | 30.03 | -1.37 (-4.36%) | 1,880,844 |
| 23 Apr 2024 | CNY | 30.75 | 31.41 | 30.35 | 31.4 | 31.4 | +1.05 (+3.46%) | 970,554 |
| 22 Apr 2024 | CNY | 30.4 | 30.88 | 29.38 | 30.35 | 30.35 | -0.3 (-0.98%) | 857,404 |
| 19 Apr 2024 | CNY | 31.22 | 31.44 | 30.35 | 30.65 | 30.65 | -0.91 (-2.88%) | 1,342,380 |
| 18 Apr 2024 | CNY | 32 | 32.52 | 30.51 | 31.56 | 31.56 | -0.67 (-2.08%) | 1,488,749 |
| 17 Apr 2024 | CNY | 31.58 | 32.67 | 31.58 | 32.23 | 32.23 | +1.04 (+3.33%) | 1,505,808 |
| 16 Apr 2024 | CNY | 33 | 33.2 | 29.2 | 31.19 | 31.19 | -2.46 (-7.31%) | 2,519,865 |
| 15 Apr 2024 | CNY | 35.45 | 36.32 | 32.91 | 33.65 | 33.65 | -2.35 (-6.53%) | 1,936,822 |
| 12 Apr 2024 | CNY | 36.7 | 37.75 | 35.66 | 36 | 36 | -0.97 (-2.62%) | 2,254,858 |
| 11 Apr 2024 | CNY | 37.53 | 39.16 | 36.53 | 36.97 | 36.97 | -1 (-2.63%) | 2,857,000 |
| 10 Apr 2024 | CNY | 39 | 39.38 | 37.39 | 37.97 | 37.97 | -1.23 (-3.14%) | 2,958,940 |
| 9 Apr 2024 | CNY | 36.18 | 39.68 | 35.86 | 39.2 | 39.2 | +2.6 (+7.10%) | 4,588,445 |
| 8 Apr 2024 | CNY | 35.91 | 38.66 | 35.52 | 36.6 | 36.6 | +0.13 (+0.36%) | 2,458,980 |
| 3 Apr 2024 | CNY | 37.6 | 38.48 | 36.37 | 36.47 | 36.47 | -1.92 (-5.00%) | 3,411,090 |
| 2 Apr 2024 | CNY | 37.12 | 38.79 | 36.12 | 38.39 | 38.39 | +1.54 (+4.18%) | 4,815,301 |
| 1 Apr 2024 | CNY | 35.78 | 37.5 | 35.54 | 36.85 | 36.85 | +0.71 (+1.96%) | 3,360,407 |
| 29 Mar 2024 | CNY | 37 | 38.84 | 36.14 | 36.14 | 36.14 | -1.56 (-4.14%) | 3,522,822 |
| 28 Mar 2024 | CNY | 35.36 | 37.7 | 34.84 | 37.7 | 37.7 | +1.95 (+5.45%) | 5,570,621 |
| 27 Mar 2024 | CNY | 35 | 37.4 | 34.38 | 35.75 | 35.75 | +0.3 (+0.85%) | 6,147,332 |
| 26 Mar 2024 | CNY | 31.36 | 36.39 | 31.36 | 35.45 | 35.45 | +4.01 (+12.75%) | 6,339,327 |
| 25 Mar 2024 | CNY | 32.6 | 32.82 | 31.35 | 31.44 | 31.44 | -1.16 (-3.56%) | 1,441,087 |
| 22 Mar 2024 | CNY | 33.7 | 33.95 | 32.5 | 32.6 | 32.6 | -1.1 (-3.26%) | 1,705,597 |
