| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 43.2 | 43.22 | 42.37 | 42.5 | 42.5 | +1.14 (+2.76%) | 91,124,299 |
| 30 Apr 2024 | CNY | 42.08 | 42.16 | 41.32 | 41.36 | 41.36 | -0.72 (-1.71%) | 51,819,014 |
| 29 Apr 2024 | CNY | 41.5 | 42.88 | 41.41 | 42.08 | 42.08 | +0.55 (+1.32%) | 87,545,482 |
| 26 Apr 2024 | CNY | 40.99 | 41.78 | 40.81 | 41.53 | 41.53 | +0.47 (+1.14%) | 69,427,606 |
| 25 Apr 2024 | CNY | 40.52 | 41.28 | 40.3 | 41.06 | 41.06 | +0.46 (+1.13%) | 58,217,790 |
| 24 Apr 2024 | CNY | 40.39 | 40.7 | 40.11 | 40.6 | 40.6 | +0.71 (+1.78%) | 54,996,437 |
| 23 Apr 2024 | CNY | 39.82 | 40.1 | 39.61 | 39.89 | 39.89 | +0.06 (+0.15%) | 34,265,310 |
| 22 Apr 2024 | CNY | 39.49 | 40.09 | 39.49 | 39.83 | 39.83 | +0.41 (+1.04%) | 39,122,784 |
| 19 Apr 2024 | CNY | 39.47 | 39.78 | 39.2 | 39.42 | 39.42 | -0.28 (-0.71%) | 36,839,491 |
| 18 Apr 2024 | CNY | 38.9 | 40.3 | 38.81 | 39.7 | 39.7 | +0.75 (+1.93%) | 84,608,897 |
| 17 Apr 2024 | CNY | 38.27 | 39.02 | 38.01 | 38.95 | 38.95 | +0.67 (+1.75%) | 59,458,529 |
| 16 Apr 2024 | CNY | 38.36 | 38.79 | 38.08 | 38.28 | 38.28 | -0.08 (-0.21%) | 62,674,707 |
| 15 Apr 2024 | CNY | 37.78 | 38.5 | 37.68 | 38.36 | 38.36 | +0.58 (+1.54%) | 77,160,909 |
| 12 Apr 2024 | CNY | 38.8 | 38.99 | 37.67 | 37.78 | 37.78 | -1.17 (-3.00%) | 91,894,711 |
| 11 Apr 2024 | CNY | 39.03 | 39.14 | 38.61 | 38.95 | 38.95 | -0.25 (-0.64%) | 44,321,365 |
| 10 Apr 2024 | CNY | 39.99 | 40.07 | 39.1 | 39.2 | 39.2 | -0.91 (-2.27%) | 66,754,496 |
| 9 Apr 2024 | CNY | 40.27 | 40.48 | 40.1 | 40.11 | 40.11 | -0.11 (-0.27%) | 29,392,411 |
| 8 Apr 2024 | CNY | 40.28 | 40.43 | 39.88 | 40.22 | 40.22 | -0.28 (-0.69%) | 43,590,246 |
| 3 Apr 2024 | CNY | 40.9 | 41.05 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 46,364,011 |
| 2 Apr 2024 | CNY | 41.19 | 41.46 | 40.91 | 41 | 41 | -0.25 (-0.61%) | 39,996,585 |
| 1 Apr 2024 | CNY | 40.95 | 41.25 | 40.9 | 41.25 | 41.25 | +0.44 (+1.08%) | 38,706,274 |
| 29 Mar 2024 | CNY | 40.78 | 41.24 | 40.77 | 40.81 | 40.81 | +0.12 (+0.29%) | 19,745,460 |
| 28 Mar 2024 | CNY | 40.6 | 41.26 | 40.45 | 40.69 | 40.69 | +0.04 (+0.10%) | 43,233,995 |
| 27 Mar 2024 | CNY | 40.78 | 40.98 | 40.65 | 40.65 | 40.65 | -0.25 (-0.61%) | 34,619,025 |
| 26 Mar 2024 | CNY | 40.44 | 40.95 | 40.44 | 40.9 | 40.9 | +0.46 (+1.14%) | 40,299,063 |
| 25 Mar 2024 | CNY | 40.45 | 40.88 | 40.35 | 40.44 | 40.44 | -0.12 (-0.30%) | 43,760,130 |
| 22 Mar 2024 | CNY | 41.03 | 41.13 | 40.25 | 40.56 | 40.56 | -1.47 (-3.50%) | 112,550,368 |
| 21 Mar 2024 | CNY | 42.09 | 42.43 | 41.81 | 42.03 | 42.03 | +0.11 (+0.26%) | 41,497,624 |
| 20 Mar 2024 | CNY | 41.75 | 42.05 | 41.68 | 41.92 | 41.92 | +0.09 (+0.22%) | 28,361,668 |
| 19 Mar 2024 | CNY | 42.4 | 42.4 | 41.8 | 41.83 | 41.83 | -0.73 (-1.72%) | 48,601,533 |
