| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 61.23 | 62.99 | 60.5 | 62.5 | 62.5 | +1.75 (+2.88%) | 1,254,069 |
| 8 May 2024 | CNY | 64 | 64 | 60.31 | 60.75 | 60.75 | -3.06 (-4.80%) | 1,054,438 |
| 7 May 2024 | CNY | 63.45 | 64.49 | 61.92 | 63.81 | 63.81 | -0.28 (-0.44%) | 1,502,000 |
| 6 May 2024 | CNY | 59.53 | 68.1 | 59.53 | 64.09 | 64.09 | +6.23 (+10.77%) | 2,275,492 |
| 30 Apr 2024 | CNY | 59.6 | 60.2 | 57.5 | 57.86 | 57.86 | -1.74 (-2.92%) | 1,117,488 |
| 29 Apr 2024 | CNY | 61.88 | 62.99 | 59.36 | 59.6 | 59.6 | +0.05 (+0.08%) | 1,531,568 |
| 26 Apr 2024 | CNY | 58.11 | 61.04 | 58.11 | 59.55 | 59.55 | +1.54 (+2.65%) | 1,672,100 |
| 25 Apr 2024 | CNY | 58.65 | 59.6 | 57.5 | 58.01 | 58.01 | -1.59 (-2.67%) | 1,382,865 |
| 24 Apr 2024 | CNY | 56 | 60.66 | 56 | 59.6 | 59.6 | +0.73 (+1.24%) | 2,488,187 |
| 23 Apr 2024 | CNY | 52.13 | 60.37 | 52.13 | 58.87 | 58.87 | +6.38 (+12.15%) | 2,867,921 |
| 22 Apr 2024 | CNY | 51 | 53.59 | 49.68 | 52.49 | 52.49 | +0.51 (+0.98%) | 1,500,172 |
| 19 Apr 2024 | CNY | 51.98 | 54.47 | 50.78 | 51.98 | 51.98 | +0.95 (+1.86%) | 1,904,338 |
| 18 Apr 2024 | CNY | 49 | 52.88 | 48.01 | 51.03 | 51.03 | +2.1 (+4.29%) | 1,695,434 |
| 17 Apr 2024 | CNY | 46.36 | 49.09 | 46.36 | 48.93 | 48.93 | +3.33 (+7.30%) | 1,484,100 |
| 16 Apr 2024 | CNY | 49.01 | 49.09 | 44.05 | 45.6 | 45.6 | -3.67 (-7.45%) | 1,584,006 |
| 15 Apr 2024 | CNY | 51.4 | 53.8 | 48.5 | 49.27 | 49.27 | -2.73 (-5.25%) | 1,842,641 |
| 12 Apr 2024 | CNY | 55.38 | 57.4 | 52 | 52 | 52 | -3.72 (-6.68%) | 1,756,231 |
| 11 Apr 2024 | CNY | 56.29 | 61.98 | 54.8 | 55.72 | 55.72 | +3.09 (+5.87%) | 2,624,575 |
| 10 Apr 2024 | CNY | 54.37 | 54.71 | 52.06 | 52.63 | 52.63 | -2 (-3.66%) | 743,896 |
| 9 Apr 2024 | CNY | 55.8 | 55.8 | 53.82 | 54.63 | 54.63 | -0.57 (-1.03%) | 696,628 |
| 8 Apr 2024 | CNY | 54.18 | 56.57 | 54.18 | 55.2 | 55.2 | +0.75 (+1.38%) | 1,159,501 |
| 3 Apr 2024 | CNY | 56.07 | 56.07 | 53.84 | 54.45 | 54.45 | -1.57 (-2.80%) | 645,331 |
| 2 Apr 2024 | CNY | 57.35 | 57.35 | 55.12 | 56.02 | 56.02 | -1.22 (-2.13%) | 818,977 |
| 1 Apr 2024 | CNY | 57.8 | 58.83 | 56.39 | 57.24 | 57.24 | -0.74 (-1.28%) | 1,066,979 |
| 29 Mar 2024 | CNY | 55 | 57.98 | 54.39 | 57.98 | 57.98 | +2.5 (+4.51%) | 1,084,200 |
| 28 Mar 2024 | CNY | 53.17 | 57.71 | 52.16 | 55.48 | 55.48 | +2.28 (+4.29%) | 2,094,000 |
| 27 Mar 2024 | CNY | 56.4 | 57.38 | 52.9 | 53.2 | 53.2 | -3.45 (-6.09%) | 1,519,538 |
| 26 Mar 2024 | CNY | 58.28 | 59.48 | 55.86 | 56.65 | 56.65 | -2.26 (-3.84%) | 1,570,869 |
| 25 Mar 2024 | CNY | 62.42 | 62.99 | 58.65 | 58.91 | 58.91 | -3.49 (-5.59%) | 1,527,178 |
| 22 Mar 2024 | CNY | 63.51 | 63.55 | 61.67 | 62.4 | 62.4 | -1.14 (-1.79%) | 1,035,769 |
