| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 47.92 | 48.8 | 47.5 | 48.2 | 48.2 | +0.28 (+0.58%) | 3,502,665 |
| 13 May 2024 | CNY | 50.1 | 50.16 | 47.5 | 47.92 | 47.92 | -3.88 (-7.49%) | 3,575,904 |
| 10 May 2024 | CNY | 52.45 | 53.97 | 51.49 | 51.8 | 51.8 | -1.26 (-2.37%) | 3,520,074 |
| 9 May 2024 | CNY | 51.89 | 53.25 | 50.67 | 53.06 | 53.06 | +1.11 (+2.14%) | 4,084,434 |
| 8 May 2024 | CNY | 52.89 | 53.49 | 51.32 | 51.95 | 51.95 | -2.1 (-3.89%) | 4,493,087 |
| 7 May 2024 | CNY | 52.8 | 55.89 | 52.21 | 54.05 | 54.05 | +2.05 (+3.94%) | 7,050,796 |
| 6 May 2024 | CNY | 50.38 | 52 | 50.2 | 52 | 52 | +1.51 (+2.99%) | 3,943,021 |
| 30 Apr 2024 | CNY | 52.5 | 52.86 | 50.19 | 50.49 | 50.49 | -2.01 (-3.83%) | 3,676,449 |
| 29 Apr 2024 | CNY | 52.48 | 53.17 | 51.53 | 52.5 | 52.5 | -0.79 (-1.48%) | 5,370,327 |
| 26 Apr 2024 | CNY | 47.28 | 56.79 | 47.17 | 53.29 | 53.29 | +5.94 (+12.54%) | 7,816,942 |
| 25 Apr 2024 | CNY | 47.57 | 49 | 46.98 | 47.35 | 47.35 | -2.2 (-4.44%) | 3,553,194 |
| 24 Apr 2024 | CNY | 47.49 | 50 | 47.49 | 49.55 | 49.55 | +1.73 (+3.62%) | 3,879,636 |
| 23 Apr 2024 | CNY | 48.71 | 51.25 | 47.5 | 47.82 | 47.82 | -1.63 (-3.30%) | 4,850,088 |
| 22 Apr 2024 | CNY | 49.99 | 54.54 | 49.39 | 49.45 | 49.45 | +3.05 (+6.57%) | 6,290,393 |
| 19 Apr 2024 | CNY | 44.5 | 47.3 | 43.86 | 46.4 | 46.4 | +1.2 (+2.65%) | 2,999,649 |
| 18 Apr 2024 | CNY | 44.3 | 46.18 | 43.6 | 45.2 | 45.2 | +0.77 (+1.73%) | 2,446,154 |
| 17 Apr 2024 | CNY | 42.19 | 44.54 | 41 | 44.43 | 44.43 | +3.42 (+8.34%) | 2,439,398 |
| 16 Apr 2024 | CNY | 45.9 | 45.97 | 40.58 | 41.01 | 41.01 | -6.61 (-13.88%) | 2,421,515 |
| 15 Apr 2024 | CNY | 46.07 | 48.45 | 44.88 | 47.62 | 47.62 | +0.92 (+1.97%) | 2,209,999 |
| 12 Apr 2024 | CNY | 45.4 | 47.8 | 45.4 | 46.7 | 46.7 | +1.41 (+3.11%) | 1,686,608 |
| 11 Apr 2024 | CNY | 45.22 | 46.75 | 45 | 45.29 | 45.29 | -0.51 (-1.11%) | 1,486,174 |
| 10 Apr 2024 | CNY | 48.9 | 48.9 | 45.3 | 45.8 | 45.8 | -3.13 (-6.40%) | 2,003,350 |
| 9 Apr 2024 | CNY | 48.28 | 49.16 | 48 | 48.93 | 48.93 | +0.41 (+0.85%) | 1,483,824 |
| 8 Apr 2024 | CNY | 50.72 | 50.98 | 48.47 | 48.52 | 48.52 | -2.8 (-5.46%) | 1,873,899 |
| 3 Apr 2024 | CNY | 53.43 | 53.93 | 51.28 | 51.32 | 51.32 | -2.49 (-4.63%) | 2,302,327 |
| 2 Apr 2024 | CNY | 54.5 | 55.75 | 53.46 | 53.81 | 53.81 | -1.48 (-2.68%) | 2,359,634 |
| 1 Apr 2024 | CNY | 54.11 | 56 | 54.11 | 55.29 | 55.29 | +0.51 (+0.93%) | 3,114,544 |
| 29 Mar 2024 | CNY | 51.26 | 54.78 | 50.21 | 54.78 | 54.78 | +3.52 (+6.87%) | 1,313,700 |
| 28 Mar 2024 | CNY | 47.99 | 52.37 | 47.99 | 51.26 | 51.26 | +3.56 (+7.46%) | 3,582,554 |
| 27 Mar 2024 | CNY | 52 | 52.18 | 47.7 | 47.7 | 47.7 | -5.1 (-9.66%) | 3,093,449 |
