| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 43.51 | 45.5 | 43.31 | 44.56 | 44.56 | +0.44 (+1.00%) | 5,488,153 |
| 8 May 2024 | CNY | 42.25 | 45.5 | 41.89 | 44.12 | 44.12 | +1.5 (+3.52%) | 6,163,323 |
| 7 May 2024 | CNY | 42.1 | 43.09 | 42.1 | 42.62 | 42.62 | +0.26 (+0.61%) | 2,207,261 |
| 6 May 2024 | CNY | 42.74 | 42.85 | 42.06 | 42.36 | 42.36 | +0.65 (+1.56%) | 2,114,381 |
| 30 Apr 2024 | CNY | 42.98 | 43.16 | 41.5 | 41.71 | 41.71 | -1.13 (-2.64%) | 3,157,286 |
| 29 Apr 2024 | CNY | 41.02 | 43.86 | 40.8 | 42.84 | 42.84 | +2.78 (+6.94%) | 5,210,693 |
| 26 Apr 2024 | CNY | 39.36 | 40.67 | 39.36 | 40.06 | 40.06 | +0.44 (+1.11%) | 3,262,095 |
| 25 Apr 2024 | CNY | 39.55 | 40.5 | 39.38 | 39.62 | 39.62 | -0.33 (-0.83%) | 3,078,331 |
| 24 Apr 2024 | CNY | 39.27 | 40.3 | 38.61 | 39.95 | 39.95 | +0.81 (+2.07%) | 3,831,794 |
| 23 Apr 2024 | CNY | 39.08 | 39.96 | 38.67 | 39.14 | 39.14 | +0.63 (+1.64%) | 3,853,591 |
| 22 Apr 2024 | CNY | 38.6 | 39.99 | 37.65 | 38.51 | 38.51 | -2.44 (-5.96%) | 4,941,455 |
| 19 Apr 2024 | CNY | 37.92 | 44.49 | 37.17 | 40.95 | 40.95 | +3.4 (+9.05%) | 6,491,139 |
| 18 Apr 2024 | CNY | 37.4 | 38.54 | 36.9 | 37.55 | 37.55 | -0.22 (-0.58%) | 2,515,882 |
| 17 Apr 2024 | CNY | 34.99 | 37.85 | 34.81 | 37.77 | 37.77 | +3.5 (+10.21%) | 3,399,641 |
| 16 Apr 2024 | CNY | 38.3 | 38.7 | 34.22 | 34.27 | 34.27 | -3.71 (-9.77%) | 3,468,918 |
| 15 Apr 2024 | CNY | 40.35 | 41.34 | 37.14 | 37.98 | 37.98 | -2.69 (-6.61%) | 3,054,281 |
| 12 Apr 2024 | CNY | 40.65 | 41.49 | 40.34 | 40.67 | 40.67 | +0.06 (+0.15%) | 1,688,468 |
| 11 Apr 2024 | CNY | 40.8 | 41.76 | 40.51 | 40.61 | 40.61 | -0.59 (-1.43%) | 2,145,513 |
| 10 Apr 2024 | CNY | 43.61 | 43.99 | 40.61 | 41.2 | 41.2 | -2.11 (-4.87%) | 2,412,694 |
| 9 Apr 2024 | CNY | 42.79 | 43.34 | 42.2 | 43.31 | 43.31 | +0.87 (+2.05%) | 1,684,543 |
| 8 Apr 2024 | CNY | 43.76 | 44.81 | 41.8 | 42.44 | 42.44 | -1.31 (-2.99%) | 2,516,573 |
| 3 Apr 2024 | CNY | 45.31 | 45.96 | 43.28 | 43.75 | 43.75 | -1.42 (-3.14%) | 2,539,387 |
| 2 Apr 2024 | CNY | 46.53 | 46.55 | 44.76 | 45.17 | 45.17 | -1.43 (-3.07%) | 2,663,884 |
| 1 Apr 2024 | CNY | 45.75 | 47.07 | 45 | 46.6 | 46.6 | +1.03 (+2.26%) | 2,621,388 |
| 29 Mar 2024 | CNY | 44.91 | 45.83 | 44.16 | 45.57 | 45.57 | +0.5 (+1.11%) | 1,346,647 |
| 28 Mar 2024 | CNY | 44.26 | 45.95 | 43.9 | 45.07 | 45.07 | +0.91 (+2.06%) | 3,228,582 |
| 27 Mar 2024 | CNY | 48.31 | 48.31 | 43.68 | 44.16 | 44.16 | -4.43 (-9.12%) | 4,063,164 |
| 26 Mar 2024 | CNY | 50.6 | 51.97 | 47.67 | 48.59 | 48.59 | -2.91 (-5.65%) | 4,591,481 |
| 25 Mar 2024 | CNY | 51 | 54.45 | 50.5 | 51.5 | 51.5 | -0.32 (-0.62%) | 4,688,203 |
| 22 Mar 2024 | CNY | 52.79 | 53.71 | 51.81 | 51.82 | 51.82 | -1.01 (-1.91%) | 3,523,439 |
