| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 50 | 50.9 | 49.66 | 50 | 50 | -0.26 (-0.52%) | 1,949,707 |
| 8 May 2024 | CNY | 52 | 52.39 | 50.08 | 50.26 | 50.26 | -1.6 (-3.09%) | 2,060,988 |
| 7 May 2024 | CNY | 51.91 | 53.4 | 51.03 | 51.86 | 51.86 | -0.46 (-0.88%) | 2,561,654 |
| 6 May 2024 | CNY | 52.06 | 54.05 | 52.06 | 52.32 | 52.32 | +0.64 (+1.24%) | 2,628,374 |
| 30 Apr 2024 | CNY | 54.21 | 54.59 | 51.56 | 51.68 | 51.68 | -2.12 (-3.94%) | 3,455,766 |
| 29 Apr 2024 | CNY | 51.2 | 54.66 | 50.4 | 53.8 | 53.8 | +2.55 (+4.98%) | 5,231,309 |
| 26 Apr 2024 | CNY | 52.03 | 53.8 | 51 | 51.25 | 51.25 | -0.53 (-1.02%) | 4,964,497 |
| 25 Apr 2024 | CNY | 51 | 52.5 | 49.5 | 51.78 | 51.78 | +0.98 (+1.93%) | 4,154,991 |
| 24 Apr 2024 | CNY | 48.66 | 51 | 47.68 | 50.8 | 50.8 | +2.48 (+5.13%) | 4,093,751 |
| 23 Apr 2024 | CNY | 46.11 | 48.97 | 46.11 | 48.32 | 48.32 | +2.62 (+5.73%) | 3,198,644 |
| 22 Apr 2024 | CNY | 47.66 | 48.28 | 45 | 45.7 | 45.7 | -2.4 (-4.99%) | 2,580,241 |
| 19 Apr 2024 | CNY | 47 | 48.96 | 46.79 | 48.1 | 48.1 | +0.61 (+1.28%) | 3,345,679 |
| 18 Apr 2024 | CNY | 45.54 | 49.55 | 44.85 | 47.49 | 47.49 | +1.86 (+4.08%) | 4,552,764 |
| 17 Apr 2024 | CNY | 42.77 | 45.69 | 42.77 | 45.63 | 45.63 | +4.22 (+10.19%) | 3,048,881 |
| 16 Apr 2024 | CNY | 46.86 | 47.03 | 40.94 | 41.41 | 41.41 | -6.2 (-13.02%) | 3,024,472 |
| 15 Apr 2024 | CNY | 47.51 | 48.96 | 45 | 47.61 | 47.61 | +0.03 (+0.06%) | 2,171,947 |
| 12 Apr 2024 | CNY | 48.36 | 49.31 | 47.55 | 47.58 | 47.58 | -0.64 (-1.33%) | 1,838,900 |
| 11 Apr 2024 | CNY | 50.21 | 50.33 | 47.87 | 48.22 | 48.22 | -2.97 (-5.80%) | 2,839,247 |
| 10 Apr 2024 | CNY | 52.31 | 53.88 | 46.35 | 51.19 | 51.19 | -1.69 (-3.20%) | 3,901,923 |
| 9 Apr 2024 | CNY | 54.98 | 56.16 | 52.27 | 52.88 | 52.88 | -2.68 (-4.82%) | 3,383,905 |
| 8 Apr 2024 | CNY | 54.7 | 58.04 | 54.65 | 55.56 | 55.56 | -0.26 (-0.47%) | 2,949,032 |
| 3 Apr 2024 | CNY | 58.27 | 59.29 | 54.55 | 55.82 | 55.82 | -4.19 (-6.98%) | 4,712,156 |
| 2 Apr 2024 | CNY | 56.49 | 61.59 | 55.51 | 60.01 | 60.01 | +3.42 (+6.04%) | 7,619,846 |
| 1 Apr 2024 | CNY | 56.57 | 56.8 | 54.36 | 56.59 | 56.59 | +0.78 (+1.40%) | 3,612,190 |
| 29 Mar 2024 | CNY | 60.13 | 60.5 | 55.49 | 55.81 | 55.81 | -1.4 (-2.45%) | 4,073,908 |
| 28 Mar 2024 | CNY | 52.56 | 58.12 | 52.56 | 57.21 | 57.21 | +5.23 (+10.06%) | 5,792,903 |
| 27 Mar 2024 | CNY | 55.33 | 56.97 | 51.66 | 51.98 | 51.98 | -3.53 (-6.36%) | 3,988,130 |
| 26 Mar 2024 | CNY | 55.23 | 58.96 | 53.3 | 55.51 | 55.51 | -1.4 (-2.46%) | 3,842,019 |
| 25 Mar 2024 | CNY | 60.35 | 63.99 | 56.5 | 56.91 | 56.91 | -4.25 (-6.95%) | 6,065,559 |
| 22 Mar 2024 | CNY | 58 | 63.66 | 56.4 | 61.16 | 61.16 | +2.5 (+4.26%) | 7,993,689 |
