| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 43.66 | 43.68 | 42.25 | 42.33 | 42.33 | -1.03 (-2.38%) | 16,293,901 |
| 29 Apr 2024 | CNY | 42.8 | 43.58 | 42.58 | 43.36 | 43.36 | +0.46 (+1.07%) | 15,120,210 |
| 26 Apr 2024 | CNY | 41.2 | 42.99 | 41.06 | 42.9 | 42.9 | +2.07 (+5.07%) | 25,661,461 |
| 25 Apr 2024 | CNY | 41 | 41.28 | 40.72 | 40.83 | 40.83 | -0.31 (-0.75%) | 8,433,530 |
| 24 Apr 2024 | CNY | 41.5 | 41.53 | 40.89 | 41.14 | 41.14 | -0.36 (-0.87%) | 8,819,634 |
| 23 Apr 2024 | CNY | 41.63 | 42.05 | 41.14 | 41.5 | 41.5 | -0.43 (-1.03%) | 7,401,580 |
| 22 Apr 2024 | CNY | 42.35 | 42.67 | 41.68 | 41.93 | 41.93 | -0.27 (-0.64%) | 9,477,758 |
| 19 Apr 2024 | CNY | 41.45 | 42.69 | 41.4 | 42.2 | 42.2 | +0.43 (+1.03%) | 12,088,287 |
| 18 Apr 2024 | CNY | 41.7 | 42.51 | 41.61 | 41.77 | 41.77 | -0.1 (-0.24%) | 11,462,781 |
| 17 Apr 2024 | CNY | 40.9 | 41.98 | 40.3 | 41.87 | 41.87 | +0.91 (+2.22%) | 13,478,398 |
| 16 Apr 2024 | CNY | 41 | 41.52 | 40.92 | 40.96 | 40.96 | -0.23 (-0.56%) | 9,984,475 |
| 15 Apr 2024 | CNY | 40.8 | 41.37 | 40.55 | 41.19 | 41.19 | +0.17 (+0.41%) | 10,221,732 |
| 12 Apr 2024 | CNY | 41.06 | 41.79 | 40.86 | 41.02 | 41.02 | -0.26 (-0.63%) | 6,590,402 |
| 11 Apr 2024 | CNY | 41.89 | 41.89 | 41.1 | 41.28 | 41.28 | -0.63 (-1.50%) | 9,264,701 |
| 10 Apr 2024 | CNY | 41.61 | 42.5 | 41.52 | 41.91 | 41.91 | +0.36 (+0.87%) | 13,785,086 |
| 9 Apr 2024 | CNY | 40.6 | 41.57 | 40.6 | 41.55 | 41.55 | +0.78 (+1.91%) | 9,746,998 |
| 8 Apr 2024 | CNY | 41.02 | 41.12 | 40.7 | 40.77 | 40.77 | -0.5 (-1.21%) | 6,231,055 |
| 3 Apr 2024 | CNY | 40.95 | 41.62 | 40.79 | 41.27 | 41.27 | +0.43 (+1.05%) | 9,264,364 |
| 2 Apr 2024 | CNY | 41.8 | 41.8 | 40.7 | 40.84 | 40.84 | -0.96 (-2.30%) | 12,870,678 |
| 1 Apr 2024 | CNY | 41.02 | 41.96 | 41 | 41.8 | 41.8 | +0.81 (+1.98%) | 12,096,906 |
| 29 Mar 2024 | CNY | 41.38 | 41.63 | 40.73 | 40.99 | 40.99 | -0.69 (-1.66%) | 5,998,919 |
| 28 Mar 2024 | CNY | 41.13 | 41.96 | 41.07 | 41.68 | 41.68 | +0.28 (+0.68%) | 7,893,555 |
| 27 Mar 2024 | CNY | 40.7 | 42 | 40.58 | 41.4 | 41.4 | +0.8 (+1.97%) | 13,953,656 |
| 26 Mar 2024 | CNY | 41.09 | 41.28 | 40.4 | 40.6 | 40.6 | -0.53 (-1.29%) | 9,269,978 |
| 25 Mar 2024 | CNY | 41.73 | 42.08 | 41.13 | 41.13 | 41.13 | -0.87 (-2.07%) | 10,297,186 |
| 22 Mar 2024 | CNY | 42.84 | 42.84 | 41.67 | 42 | 42 | -0.83 (-1.94%) | 10,191,448 |
| 21 Mar 2024 | CNY | 42.77 | 43.34 | 42.56 | 42.83 | 42.83 | +0.13 (+0.30%) | 8,799,375 |
| 20 Mar 2024 | CNY | 42.79 | 42.83 | 42.48 | 42.7 | 42.7 | -0.14 (-0.33%) | 9,034,657 |
| 19 Mar 2024 | CNY | 43.13 | 43.53 | 42.84 | 42.84 | 42.84 | -0.3 (-0.70%) | 10,647,724 |
| 18 Mar 2024 | CNY | 43.49 | 43.54 | 42.7 | 43.14 | 43.14 | -0.4 (-0.92%) | 13,899,169 |
