| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 49.7 | 49.9 | 49.2 | 49.75 | 49.75 | +0.88 (+1.80%) | 1,105,902 |
| 30 Apr 2024 | CNY | 50.6 | 50.6 | 48.33 | 48.87 | 48.87 | -1.68 (-3.32%) | 1,280,870 |
| 29 Apr 2024 | CNY | 49.96 | 51.01 | 49.08 | 50.55 | 50.55 | +0.66 (+1.32%) | 1,491,167 |
| 26 Apr 2024 | CNY | 48.4 | 50.18 | 48.01 | 49.89 | 49.89 | -1.13 (-2.21%) | 2,280,458 |
| 25 Apr 2024 | CNY | 49.74 | 51.88 | 49.2 | 51.02 | 51.02 | +1.92 (+3.91%) | 1,924,425 |
| 24 Apr 2024 | CNY | 48.2 | 49.1 | 47.9 | 49.1 | 49.1 | +1.25 (+2.61%) | 1,013,571 |
| 23 Apr 2024 | CNY | 48.48 | 48.73 | 47.21 | 47.85 | 47.85 | -0.72 (-1.48%) | 938,000 |
| 22 Apr 2024 | CNY | 47.3 | 48.88 | 45.02 | 48.57 | 48.57 | +1.07 (+2.25%) | 1,155,300 |
| 19 Apr 2024 | CNY | 46.7 | 48.68 | 46.7 | 47.5 | 47.5 | 0.0 (0.0%) | 1,182,625 |
| 18 Apr 2024 | CNY | 46.94 | 48.33 | 46.5 | 47.5 | 47.5 | +0.23 (+0.49%) | 1,416,178 |
| 17 Apr 2024 | CNY | 44.51 | 47.42 | 44.51 | 47.27 | 47.27 | +3.85 (+8.87%) | 1,818,892 |
| 16 Apr 2024 | CNY | 49 | 49 | 43.18 | 43.42 | 43.42 | -7.23 (-14.27%) | 1,986,930 |
| 15 Apr 2024 | CNY | 50.81 | 52.39 | 49.94 | 50.65 | 50.65 | +0.56 (+1.12%) | 1,887,989 |
| 12 Apr 2024 | CNY | 50.04 | 52.19 | 49.61 | 50.09 | 50.09 | +0.61 (+1.23%) | 1,445,972 |
| 11 Apr 2024 | CNY | 49.26 | 50.26 | 49.19 | 49.48 | 49.48 | -0.09 (-0.18%) | 864,071 |
| 10 Apr 2024 | CNY | 51.56 | 51.92 | 48.8 | 49.57 | 49.57 | -2.02 (-3.92%) | 1,167,055 |
| 9 Apr 2024 | CNY | 50.7 | 51.9 | 50.7 | 51.59 | 51.59 | +0.78 (+1.54%) | 868,965 |
| 8 Apr 2024 | CNY | 52.5 | 52.76 | 50.81 | 50.81 | 50.81 | -1.9 (-3.60%) | 1,065,915 |
| 3 Apr 2024 | CNY | 54.98 | 55.41 | 52.69 | 52.71 | 52.71 | -2.32 (-4.22%) | 1,363,500 |
| 2 Apr 2024 | CNY | 56.41 | 56.49 | 54.26 | 55.03 | 55.03 | -1.69 (-2.98%) | 1,546,895 |
| 1 Apr 2024 | CNY | 56.13 | 57.58 | 55.5 | 56.72 | 56.72 | +0.57 (+1.02%) | 1,684,028 |
| 29 Mar 2024 | CNY | 54.08 | 56.98 | 53.64 | 56.15 | 56.15 | +1.73 (+3.18%) | 1,968,481 |
| 28 Mar 2024 | CNY | 52.5 | 55 | 52.39 | 54.42 | 54.42 | +1.63 (+3.09%) | 1,793,107 |
| 27 Mar 2024 | CNY | 56.55 | 56.88 | 52.79 | 52.79 | 52.79 | -3.61 (-6.40%) | 1,965,093 |
| 26 Mar 2024 | CNY | 56.86 | 57.88 | 54.56 | 56.4 | 56.4 | -0.74 (-1.30%) | 2,260,068 |
| 25 Mar 2024 | CNY | 60.2 | 60.59 | 57 | 57.14 | 57.14 | -5.05 (-8.12%) | 3,204,969 |
| 22 Mar 2024 | CNY | 62.88 | 65.43 | 62.03 | 62.19 | 62.19 | -1.71 (-2.68%) | 3,535,114 |
| 21 Mar 2024 | CNY | 63.54 | 65.46 | 62.51 | 63.9 | 63.9 | +2.15 (+3.48%) | 4,204,857 |
| 20 Mar 2024 | CNY | 61.6 | 62.8 | 61.03 | 61.75 | 61.75 | -0.71 (-1.14%) | 2,528,502 |
| 19 Mar 2024 | CNY | 62.21 | 63.33 | 61.2 | 62.46 | 62.46 | +0.47 (+0.76%) | 3,563,488 |
