| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 49.99 | 50.36 | 49.28 | 50.2 | 50.2 | +1.52 (+3.12%) | 1,152,670 |
| 30 Apr 2024 | CNY | 49.99 | 50.39 | 48.5 | 48.68 | 48.68 | -1.3 (-2.60%) | 908,600 |
| 29 Apr 2024 | CNY | 48.88 | 49.98 | 48.7 | 49.98 | 49.98 | +1.06 (+2.17%) | 1,272,538 |
| 26 Apr 2024 | CNY | 48.08 | 49.5 | 48.08 | 48.92 | 48.92 | +1.38 (+2.90%) | 1,388,040 |
| 25 Apr 2024 | CNY | 48.95 | 49.26 | 47.29 | 47.54 | 47.54 | -1.44 (-2.94%) | 1,367,048 |
| 24 Apr 2024 | CNY | 47.94 | 48.98 | 47.58 | 48.98 | 48.98 | +1.24 (+2.60%) | 1,030,876 |
| 23 Apr 2024 | CNY | 47.57 | 48.28 | 47.02 | 47.74 | 47.74 | -0.06 (-0.13%) | 855,019 |
| 22 Apr 2024 | CNY | 47 | 49.12 | 45.52 | 47.8 | 47.8 | -0.25 (-0.52%) | 1,095,937 |
| 19 Apr 2024 | CNY | 48.77 | 49.57 | 47.88 | 48.05 | 48.05 | -0.72 (-1.48%) | 1,600,723 |
| 18 Apr 2024 | CNY | 46.9 | 50.42 | 46.9 | 48.77 | 48.77 | +1.67 (+3.55%) | 2,349,305 |
| 17 Apr 2024 | CNY | 44.12 | 47.21 | 44.12 | 47.1 | 47.1 | +3.56 (+8.18%) | 1,456,413 |
| 16 Apr 2024 | CNY | 46.6 | 46.8 | 41.57 | 43.54 | 43.54 | -3.46 (-7.36%) | 1,458,546 |
| 15 Apr 2024 | CNY | 50.1 | 53.48 | 46.02 | 47 | 47 | -3.52 (-6.97%) | 1,875,940 |
| 12 Apr 2024 | CNY | 49.19 | 51.98 | 49.19 | 50.52 | 50.52 | +1.61 (+3.29%) | 1,848,352 |
| 11 Apr 2024 | CNY | 49.01 | 50.38 | 48.52 | 48.91 | 48.91 | -0.79 (-1.59%) | 904,282 |
| 10 Apr 2024 | CNY | 49.95 | 50.82 | 48.68 | 49.7 | 49.7 | -0.42 (-0.84%) | 960,067 |
| 9 Apr 2024 | CNY | 48.96 | 50.33 | 48.33 | 50.12 | 50.12 | +1.3 (+2.66%) | 851,102 |
| 8 Apr 2024 | CNY | 50.18 | 50.4 | 48.61 | 48.82 | 48.82 | -1.27 (-2.54%) | 738,355 |
| 3 Apr 2024 | CNY | 51.67 | 51.7 | 49.21 | 50.09 | 50.09 | -1.56 (-3.02%) | 942,691 |
| 2 Apr 2024 | CNY | 53.03 | 53.38 | 51.21 | 51.65 | 51.65 | -1.57 (-2.95%) | 1,096,926 |
| 1 Apr 2024 | CNY | 52.74 | 53.4 | 52.49 | 53.22 | 53.22 | +0.37 (+0.70%) | 1,248,826 |
| 29 Mar 2024 | CNY | 52.43 | 53.14 | 51.15 | 52.85 | 52.85 | +0.44 (+0.84%) | 577,739 |
| 28 Mar 2024 | CNY | 50.21 | 53.28 | 50.21 | 52.41 | 52.41 | +2.02 (+4.01%) | 1,188,983 |
| 27 Mar 2024 | CNY | 53.44 | 54.5 | 50.3 | 50.39 | 50.39 | -3.15 (-5.88%) | 1,268,094 |
| 26 Mar 2024 | CNY | 52.7 | 53.87 | 52.2 | 53.54 | 53.54 | +1.21 (+2.31%) | 1,218,790 |
| 25 Mar 2024 | CNY | 56.32 | 56.35 | 52 | 52.33 | 52.33 | -4.27 (-7.54%) | 1,679,585 |
| 22 Mar 2024 | CNY | 56.69 | 57.39 | 55.89 | 56.6 | 56.6 | +0.04 (+0.07%) | 1,257,875 |
| 21 Mar 2024 | CNY | 58.22 | 58.84 | 56.1 | 56.56 | 56.56 | -1.6 (-2.75%) | 1,492,279 |
| 20 Mar 2024 | CNY | 58.05 | 58.47 | 57.69 | 58.16 | 58.16 | -0.39 (-0.67%) | 1,448,945 |
| 19 Mar 2024 | CNY | 59.01 | 59.67 | 58.35 | 58.55 | 58.55 | -0.7 (-1.18%) | 2,003,442 |
