| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 45.33 | 48.48 | 45.33 | 48.48 | 48.48 | +2.63 (+5.74%) | 1,404,038 |
| 30 Apr 2024 | CNY | 45.33 | 46.29 | 44.76 | 45.85 | 45.85 | +0.43 (+0.95%) | 1,030,257 |
| 29 Apr 2024 | CNY | 44.68 | 45.6 | 44.32 | 45.42 | 45.42 | +0.83 (+1.86%) | 959,005 |
| 26 Apr 2024 | CNY | 43.8 | 44.7 | 43.7 | 44.59 | 44.59 | +0.63 (+1.43%) | 843,270 |
| 25 Apr 2024 | CNY | 43.18 | 44.57 | 43.04 | 43.96 | 43.96 | +0.71 (+1.64%) | 978,708 |
| 24 Apr 2024 | CNY | 41.97 | 43.34 | 41.89 | 43.25 | 43.25 | +0.93 (+2.20%) | 1,037,859 |
| 23 Apr 2024 | CNY | 41.79 | 42.88 | 41.19 | 42.32 | 42.32 | +0.46 (+1.10%) | 1,050,187 |
| 22 Apr 2024 | CNY | 42.66 | 42.75 | 41.35 | 41.86 | 41.86 | -0.68 (-1.60%) | 1,141,940 |
| 19 Apr 2024 | CNY | 42.22 | 42.76 | 42.06 | 42.54 | 42.54 | -0.18 (-0.42%) | 487,434 |
| 18 Apr 2024 | CNY | 42.1 | 43.18 | 41.73 | 42.72 | 42.72 | -0.03 (-0.07%) | 856,851 |
| 17 Apr 2024 | CNY | 42.5 | 43.2 | 41.64 | 42.75 | 42.75 | +1.49 (+3.61%) | 1,164,218 |
| 16 Apr 2024 | CNY | 44.91 | 45.1 | 40.99 | 41.26 | 41.26 | -3.84 (-8.51%) | 699,561 |
| 15 Apr 2024 | CNY | 46.65 | 47.07 | 44.7 | 45.1 | 45.1 | -1.53 (-3.28%) | 567,139 |
| 12 Apr 2024 | CNY | 46.93 | 47.4 | 46.3 | 46.63 | 46.63 | -0.19 (-0.41%) | 353,400 |
| 11 Apr 2024 | CNY | 47.09 | 47.65 | 46.64 | 46.82 | 46.82 | -0.34 (-0.72%) | 316,258 |
| 10 Apr 2024 | CNY | 48.72 | 48.78 | 46.72 | 47.16 | 47.16 | -1.6 (-3.28%) | 476,939 |
| 9 Apr 2024 | CNY | 47.94 | 48.98 | 47.61 | 48.76 | 48.76 | +0.96 (+2.01%) | 590,535 |
| 8 Apr 2024 | CNY | 49.59 | 49.59 | 47.74 | 47.8 | 47.8 | -1.65 (-3.34%) | 345,092 |
| 3 Apr 2024 | CNY | 49.98 | 50.1 | 49.13 | 49.45 | 49.45 | -0.4 (-0.80%) | 353,966 |
| 2 Apr 2024 | CNY | 50.48 | 50.48 | 49.49 | 49.85 | 49.85 | -0.65 (-1.29%) | 472,141 |
| 1 Apr 2024 | CNY | 50.15 | 50.67 | 49.83 | 50.5 | 50.5 | +0.51 (+1.02%) | 890,915 |
| 29 Mar 2024 | CNY | 49.59 | 50.28 | 49.45 | 49.99 | 49.99 | +0.05 (+0.10%) | 258,873 |
| 28 Mar 2024 | CNY | 49.2 | 50.5 | 48.84 | 49.94 | 49.94 | +0.34 (+0.69%) | 602,761 |
| 27 Mar 2024 | CNY | 50 | 50.48 | 49.25 | 49.6 | 49.6 | -0.81 (-1.61%) | 574,689 |
| 26 Mar 2024 | CNY | 51.3 | 51.59 | 49.39 | 50.41 | 50.41 | -1.32 (-2.55%) | 1,037,573 |
| 25 Mar 2024 | CNY | 51.15 | 53.6 | 50.8 | 51.73 | 51.73 | -0.18 (-0.35%) | 1,185,119 |
| 22 Mar 2024 | CNY | 53.66 | 53.8 | 51.75 | 51.91 | 51.91 | -1.99 (-3.69%) | 845,116 |
| 21 Mar 2024 | CNY | 54.7 | 54.7 | 53.5 | 53.9 | 53.9 | -1.19 (-2.16%) | 938,659 |
| 20 Mar 2024 | CNY | 54.1 | 56.33 | 54.06 | 55.09 | 55.09 | +0.47 (+0.86%) | 1,103,653 |
| 19 Mar 2024 | CNY | 55.89 | 56.15 | 54.3 | 54.62 | 54.62 | -1.53 (-2.72%) | 994,641 |
