| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 57.68 | 58.46 | 57.15 | 57.46 | 57.46 | +0.67 (+1.18%) | 9,033,513 |
| 30 Apr 2024 | CNY | 57.15 | 58.1 | 56.38 | 56.79 | 56.79 | +0.8 (+1.43%) | 9,126,502 |
| 29 Apr 2024 | CNY | 58.18 | 58.18 | 55.8 | 55.99 | 55.99 | -2.39 (-4.09%) | 13,618,337 |
| 26 Apr 2024 | CNY | 58.63 | 58.78 | 58.02 | 58.38 | 58.38 | -0.22 (-0.38%) | 5,426,509 |
| 25 Apr 2024 | CNY | 58.68 | 59.15 | 57.93 | 58.6 | 58.6 | -0.15 (-0.26%) | 4,597,200 |
| 24 Apr 2024 | CNY | 57.6 | 58.75 | 57.33 | 58.75 | 58.75 | +1.33 (+2.32%) | 5,585,070 |
| 23 Apr 2024 | CNY | 57.39 | 57.69 | 56.3 | 57.42 | 57.42 | +0.03 (+0.05%) | 4,945,863 |
| 22 Apr 2024 | CNY | 57.45 | 57.82 | 56.95 | 57.39 | 57.39 | +0.41 (+0.72%) | 3,851,825 |
| 19 Apr 2024 | CNY | 58.35 | 58.58 | 56.58 | 56.98 | 56.98 | -1.59 (-2.71%) | 5,057,615 |
| 18 Apr 2024 | CNY | 57.39 | 59.22 | 57.35 | 58.57 | 58.57 | +1.11 (+1.93%) | 6,360,964 |
| 17 Apr 2024 | CNY | 57.56 | 58.12 | 56.91 | 57.46 | 57.46 | -0.04 (-0.07%) | 4,912,594 |
| 16 Apr 2024 | CNY | 58.4 | 58.79 | 57.37 | 57.5 | 57.5 | -0.99 (-1.69%) | 5,521,723 |
| 15 Apr 2024 | CNY | 58.33 | 58.95 | 57.85 | 58.49 | 58.49 | +0.13 (+0.22%) | 5,067,444 |
| 12 Apr 2024 | CNY | 58.44 | 59.09 | 57.92 | 58.36 | 58.36 | +0.3 (+0.52%) | 3,545,009 |
| 11 Apr 2024 | CNY | 58.08 | 58.75 | 57.73 | 58.06 | 58.06 | -0.17 (-0.29%) | 3,907,296 |
| 10 Apr 2024 | CNY | 56.5 | 58.64 | 56.33 | 58.23 | 58.23 | +1.58 (+2.79%) | 3,825,479 |
| 9 Apr 2024 | CNY | 56.15 | 56.95 | 55.33 | 56.65 | 56.65 | +0.5 (+0.89%) | 2,769,413 |
| 8 Apr 2024 | CNY | 56.6 | 57.05 | 56.03 | 56.15 | 56.15 | -0.45 (-0.80%) | 2,458,370 |
| 3 Apr 2024 | CNY | 57.28 | 57.36 | 56.18 | 56.6 | 56.6 | -0.68 (-1.19%) | 2,495,831 |
| 2 Apr 2024 | CNY | 56.98 | 57.49 | 56.62 | 57.28 | 57.28 | +0.28 (+0.49%) | 2,652,737 |
| 1 Apr 2024 | CNY | 55.38 | 57.2 | 55.31 | 57 | 57 | +1.66 (+3.00%) | 3,286,016 |
| 29 Mar 2024 | CNY | 54.94 | 55.34 | 54.63 | 55.34 | 55.34 | +0.34 (+0.62%) | 1,054,497 |
| 28 Mar 2024 | CNY | 54.45 | 55.36 | 54.45 | 55 | 55 | +0.55 (+1.01%) | 1,923,406 |
| 27 Mar 2024 | CNY | 54.74 | 55.1 | 54.45 | 54.45 | 54.45 | -0.23 (-0.42%) | 1,636,919 |
| 26 Mar 2024 | CNY | 55.09 | 55.41 | 54.6 | 54.68 | 54.68 | -0.32 (-0.58%) | 1,727,768 |
| 25 Mar 2024 | CNY | 55 | 56.34 | 54.78 | 55 | 55 | -0.14 (-0.25%) | 4,656,987 |
| 22 Mar 2024 | CNY | 55.71 | 55.89 | 55 | 55.14 | 55.14 | -0.69 (-1.24%) | 2,715,620 |
| 21 Mar 2024 | CNY | 55.98 | 56.6 | 55.61 | 55.83 | 55.83 | -0.24 (-0.43%) | 1,927,800 |
| 20 Mar 2024 | CNY | 55.9 | 56.5 | 55.74 | 56.07 | 56.07 | +0.17 (+0.30%) | 3,620,979 |
| 19 Mar 2024 | CNY | 56.88 | 56.91 | 55.82 | 55.9 | 55.9 | -1.03 (-1.81%) | 2,670,452 |
