| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 41.43 | 42.6 | 41.29 | 41.97 | 41.97 | +0.38 (+0.91%) | 771,800 |
| 8 May 2024 | CNY | 42.37 | 43.1 | 41.49 | 41.59 | 41.59 | -1.01 (-2.37%) | 836,822 |
| 7 May 2024 | CNY | 42.7 | 43.17 | 42.1 | 42.6 | 42.6 | -0.14 (-0.33%) | 796,556 |
| 6 May 2024 | CNY | 43.31 | 43.87 | 42.4 | 42.74 | 42.74 | -0.17 (-0.40%) | 896,814 |
| 30 Apr 2024 | CNY | 43.4 | 43.8 | 42.63 | 42.91 | 42.91 | -0.49 (-1.13%) | 721,935 |
| 29 Apr 2024 | CNY | 42.45 | 43.47 | 42.32 | 43.4 | 43.4 | +0.9 (+2.12%) | 868,007 |
| 26 Apr 2024 | CNY | 41.49 | 43.09 | 41.15 | 42.5 | 42.5 | +0.98 (+2.36%) | 1,021,100 |
| 25 Apr 2024 | CNY | 40.59 | 41.91 | 40.18 | 41.52 | 41.52 | +0.93 (+2.29%) | 997,253 |
| 24 Apr 2024 | CNY | 38.93 | 40.66 | 38.64 | 40.59 | 40.59 | +1.69 (+4.34%) | 1,559,040 |
| 23 Apr 2024 | CNY | 39.85 | 40.88 | 37.82 | 38.9 | 38.9 | -1.82 (-4.47%) | 1,993,783 |
| 22 Apr 2024 | CNY | 41.22 | 41.22 | 38.82 | 40.72 | 40.72 | -0.01 (-0.02%) | 908,229 |
| 19 Apr 2024 | CNY | 41.2 | 41.2 | 39.98 | 40.73 | 40.73 | -0.65 (-1.57%) | 750,700 |
| 18 Apr 2024 | CNY | 41 | 42.1 | 40.13 | 41.38 | 41.38 | +0.38 (+0.93%) | 973,328 |
| 17 Apr 2024 | CNY | 40.63 | 41.77 | 40.42 | 41 | 41 | +2.51 (+6.52%) | 1,228,478 |
| 16 Apr 2024 | CNY | 43.58 | 43.58 | 38.49 | 38.49 | 38.49 | -5.11 (-11.72%) | 1,828,101 |
| 15 Apr 2024 | CNY | 45 | 46.08 | 42.8 | 43.6 | 43.6 | -1.93 (-4.24%) | 911,786 |
| 12 Apr 2024 | CNY | 46 | 46.86 | 45.48 | 45.53 | 45.53 | -0.67 (-1.45%) | 615,880 |
| 11 Apr 2024 | CNY | 45.95 | 47.16 | 45.6 | 46.2 | 46.2 | -0.02 (-0.04%) | 656,607 |
| 10 Apr 2024 | CNY | 46.95 | 47.74 | 45.54 | 46.22 | 46.22 | -1.07 (-2.26%) | 708,178 |
| 9 Apr 2024 | CNY | 46.25 | 47.5 | 45.61 | 47.29 | 47.29 | +1.18 (+2.56%) | 835,448 |
| 8 Apr 2024 | CNY | 47.55 | 47.55 | 46.05 | 46.11 | 46.11 | -1.79 (-3.74%) | 831,860 |
| 3 Apr 2024 | CNY | 49.79 | 49.84 | 47.55 | 47.9 | 47.9 | -1.98 (-3.97%) | 806,243 |
| 2 Apr 2024 | CNY | 51.12 | 52 | 49.48 | 49.88 | 49.88 | -1.24 (-2.43%) | 764,136 |
| 1 Apr 2024 | CNY | 49.8 | 51.68 | 49.23 | 51.12 | 51.12 | +1.7 (+3.44%) | 1,089,058 |
| 29 Mar 2024 | CNY | 48.64 | 49.8 | 48.38 | 49.42 | 49.42 | +0.79 (+1.62%) | 646,217 |
| 28 Mar 2024 | CNY | 46.88 | 49.55 | 46.6 | 48.63 | 48.63 | +2.12 (+4.56%) | 1,371,886 |
| 27 Mar 2024 | CNY | 51.32 | 51.32 | 46.51 | 46.51 | 46.51 | -4.54 (-8.89%) | 1,727,198 |
| 26 Mar 2024 | CNY | 51.3 | 51.67 | 50.33 | 51.05 | 51.05 | +0.15 (+0.29%) | 1,287,218 |
| 25 Mar 2024 | CNY | 54.16 | 54.4 | 50.83 | 50.9 | 50.9 | -2.98 (-5.53%) | 1,413,100 |
| 22 Mar 2024 | CNY | 55.97 | 55.98 | 53.88 | 53.88 | 53.88 | -3.27 (-5.72%) | 2,472,705 |
