| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 52.96 | 56.35 | 50.53 | 53.88 | 53.88 | -0.62 (-1.14%) | 6,595,095 |
| 8 May 2024 | CNY | 51.63 | 54.99 | 51.63 | 54.5 | 54.5 | +2.04 (+3.89%) | 7,223,424 |
| 7 May 2024 | CNY | 54.47 | 58.22 | 51.56 | 52.46 | 52.46 | +0.01 (+0.02%) | 9,282,508 |
| 6 May 2024 | CNY | 45.55 | 52.45 | 44.6 | 52.45 | 52.45 | +8.74 (+20.00%) | 5,801,816 |
| 30 Apr 2024 | CNY | 42.48 | 43.72 | 42.16 | 43.71 | 43.71 | +1.13 (+2.65%) | 2,001,799 |
| 29 Apr 2024 | CNY | 41.49 | 42.68 | 41.25 | 42.58 | 42.58 | +1.19 (+2.88%) | 1,596,281 |
| 26 Apr 2024 | CNY | 40.88 | 41.48 | 40.43 | 41.39 | 41.39 | -0.35 (-0.84%) | 1,711,955 |
| 25 Apr 2024 | CNY | 39.58 | 42.6 | 39.3 | 41.74 | 41.74 | +2.41 (+6.13%) | 2,708,037 |
| 24 Apr 2024 | CNY | 38.86 | 39.35 | 38.56 | 39.33 | 39.33 | +0.3 (+0.77%) | 912,168 |
| 23 Apr 2024 | CNY | 38.23 | 39.25 | 38.2 | 39.03 | 39.03 | +0.58 (+1.51%) | 877,133 |
| 22 Apr 2024 | CNY | 38 | 39 | 37.5 | 38.45 | 38.45 | +0.45 (+1.18%) | 831,083 |
| 19 Apr 2024 | CNY | 37.89 | 38.8 | 37.82 | 38 | 38 | -0.45 (-1.17%) | 811,741 |
| 18 Apr 2024 | CNY | 38.78 | 39.46 | 38.28 | 38.45 | 38.45 | -0.46 (-1.18%) | 1,054,897 |
| 17 Apr 2024 | CNY | 37.3 | 38.98 | 37.29 | 38.91 | 38.91 | +2.08 (+5.65%) | 1,424,187 |
| 16 Apr 2024 | CNY | 39.99 | 40 | 36.71 | 36.83 | 36.83 | -2.65 (-6.71%) | 1,558,759 |
| 15 Apr 2024 | CNY | 41.5 | 41.9 | 38.67 | 39.48 | 39.48 | -2.15 (-5.16%) | 1,409,025 |
| 12 Apr 2024 | CNY | 42.37 | 42.78 | 41.5 | 41.63 | 41.63 | -0.92 (-2.16%) | 867,605 |
| 11 Apr 2024 | CNY | 42.49 | 43.24 | 42.24 | 42.55 | 42.55 | -0.51 (-1.18%) | 790,774 |
| 10 Apr 2024 | CNY | 44.04 | 44.76 | 42.71 | 43.06 | 43.06 | -1.47 (-3.30%) | 1,136,714 |
| 9 Apr 2024 | CNY | 42.5 | 44.88 | 42.5 | 44.53 | 44.53 | +1.63 (+3.80%) | 1,487,946 |
| 8 Apr 2024 | CNY | 44.98 | 45.5 | 42.9 | 42.9 | 42.9 | -1.88 (-4.20%) | 1,151,046 |
| 3 Apr 2024 | CNY | 45.58 | 45.58 | 44.25 | 44.78 | 44.78 | -0.81 (-1.78%) | 991,608 |
| 2 Apr 2024 | CNY | 45.6 | 46.24 | 45.29 | 45.59 | 45.59 | -0.3 (-0.65%) | 1,208,366 |
| 1 Apr 2024 | CNY | 44.46 | 45.9 | 44.46 | 45.89 | 45.89 | +1.43 (+3.22%) | 1,473,014 |
| 29 Mar 2024 | CNY | 44.7 | 44.98 | 43.78 | 44.46 | 44.46 | -0.34 (-0.76%) | 758,452 |
| 28 Mar 2024 | CNY | 43.89 | 45.45 | 43.3 | 44.8 | 44.8 | +0.91 (+2.07%) | 1,484,843 |
| 27 Mar 2024 | CNY | 45.1 | 46.05 | 43.77 | 43.89 | 43.89 | -1.21 (-2.68%) | 1,534,750 |
| 26 Mar 2024 | CNY | 46 | 46.46 | 44.39 | 45.1 | 45.1 | -0.9 (-1.96%) | 1,439,974 |
| 25 Mar 2024 | CNY | 48.03 | 48.33 | 46 | 46 | 46 | -1.95 (-4.07%) | 1,847,982 |
| 22 Mar 2024 | CNY | 49.89 | 49.89 | 47.66 | 47.95 | 47.95 | -2.07 (-4.14%) | 2,564,259 |
