| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 34.66 | 34.9 | 34.22 | 34.75 | 34.75 | +0.54 (+1.58%) | 2,469,780 |
| 30 Apr 2024 | CNY | 34.4 | 34.96 | 33.95 | 34.21 | 34.21 | -0.31 (-0.90%) | 2,838,048 |
| 29 Apr 2024 | CNY | 34.58 | 35.09 | 34.3 | 34.52 | 34.52 | +0.68 (+2.01%) | 3,554,050 |
| 26 Apr 2024 | CNY | 32.85 | 34.2 | 32.61 | 33.84 | 33.84 | +0.87 (+2.64%) | 3,319,980 |
| 25 Apr 2024 | CNY | 32.95 | 33.9 | 32.74 | 32.97 | 32.97 | +0.07 (+0.21%) | 2,948,200 |
| 24 Apr 2024 | CNY | 32.03 | 32.92 | 31.9 | 32.9 | 32.9 | +0.96 (+3.01%) | 2,710,292 |
| 23 Apr 2024 | CNY | 31.22 | 32.89 | 31.22 | 31.94 | 31.94 | +0.98 (+3.17%) | 3,245,529 |
| 22 Apr 2024 | CNY | 30.51 | 31.39 | 29.73 | 30.96 | 30.96 | 0.0 (0.0%) | 1,857,153 |
| 19 Apr 2024 | CNY | 31.2 | 31.98 | 30.78 | 30.96 | 30.96 | -0.75 (-2.37%) | 2,126,725 |
| 18 Apr 2024 | CNY | 31.3 | 32.54 | 30.73 | 31.71 | 31.71 | +0.41 (+1.31%) | 3,116,439 |
| 17 Apr 2024 | CNY | 29.4 | 31.56 | 29.4 | 31.3 | 31.3 | +2.44 (+8.45%) | 3,347,768 |
| 16 Apr 2024 | CNY | 31.11 | 32.72 | 28.85 | 28.86 | 28.86 | -3.14 (-9.81%) | 4,282,737 |
| 15 Apr 2024 | CNY | 34.21 | 34.52 | 31.36 | 32 | 32 | -1.64 (-4.88%) | 3,846,135 |
| 12 Apr 2024 | CNY | 35.16 | 35.36 | 33.59 | 33.64 | 33.64 | -1.51 (-4.30%) | 3,296,038 |
| 11 Apr 2024 | CNY | 35.1 | 36.85 | 34.5 | 35.15 | 35.15 | -0.62 (-1.73%) | 3,577,828 |
| 10 Apr 2024 | CNY | 35.45 | 38 | 34.63 | 35.77 | 35.77 | +0.51 (+1.45%) | 5,133,617 |
| 9 Apr 2024 | CNY | 34.99 | 35.48 | 34.14 | 35.26 | 35.26 | +1.11 (+3.25%) | 3,913,168 |
| 8 Apr 2024 | CNY | 35.17 | 35.67 | 33.96 | 34.15 | 34.15 | -1.07 (-3.04%) | 2,996,476 |
| 3 Apr 2024 | CNY | 36.56 | 37.17 | 35.2 | 35.22 | 35.22 | -1.95 (-5.25%) | 3,854,591 |
| 2 Apr 2024 | CNY | 37.99 | 38.5 | 36.6 | 37.17 | 37.17 | -0.86 (-2.26%) | 3,880,076 |
| 1 Apr 2024 | CNY | 38.12 | 38.8 | 37.51 | 38.03 | 38.03 | +0.18 (+0.48%) | 4,276,013 |
| 29 Mar 2024 | CNY | 36.9 | 37.99 | 36.42 | 37.85 | 37.85 | +0.81 (+2.19%) | 4,961,756 |
| 28 Mar 2024 | CNY | 35.66 | 37.73 | 35.66 | 37.04 | 37.04 | +1.38 (+3.87%) | 5,384,856 |
| 27 Mar 2024 | CNY | 38.04 | 38.37 | 35.55 | 35.66 | 35.66 | -2.38 (-6.26%) | 5,140,015 |
| 26 Mar 2024 | CNY | 39.13 | 40 | 37.92 | 38.04 | 38.04 | -1.47 (-3.72%) | 5,543,753 |
| 25 Mar 2024 | CNY | 40.99 | 42.48 | 39.41 | 39.51 | 39.51 | -2.14 (-5.14%) | 6,614,749 |
| 22 Mar 2024 | CNY | 41.7 | 43.65 | 40.33 | 41.65 | 41.65 | -0.61 (-1.44%) | 8,330,508 |
| 21 Mar 2024 | CNY | 44.01 | 44.44 | 42.2 | 42.26 | 42.26 | -3.3 (-7.24%) | 10,698,290 |
| 20 Mar 2024 | CNY | 42.66 | 46 | 42 | 45.56 | 45.56 | +1.46 (+3.31%) | 14,793,950 |
| 19 Mar 2024 | CNY | 44.62 | 48.02 | 44.1 | 44.1 | 44.1 | -0.5 (-1.12%) | 16,573,230 |
