| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 46.11 | 46.5 | 45.55 | 46.5 | 46.5 | +0.41 (+0.89%) | 44,761,753 |
| 8 May 2024 | CNY | 46.02 | 46.73 | 45.56 | 46.09 | 46.09 | -0.19 (-0.41%) | 35,229,032 |
| 7 May 2024 | CNY | 47.3 | 47.66 | 45.92 | 46.28 | 46.28 | -0.93 (-1.97%) | 54,985,640 |
| 6 May 2024 | CNY | 48.62 | 48.65 | 46.88 | 47.21 | 47.21 | -0.47 (-0.99%) | 53,374,045 |
| 30 Apr 2024 | CNY | 48 | 48.66 | 46.79 | 47.68 | 47.68 | -0.09 (-0.19%) | 71,625,591 |
| 29 Apr 2024 | CNY | 47.14 | 48.22 | 46.88 | 47.77 | 47.77 | +1.18 (+2.53%) | 73,278,543 |
| 26 Apr 2024 | CNY | 44.81 | 47 | 44.81 | 46.59 | 46.59 | +2.4 (+5.43%) | 85,743,359 |
| 25 Apr 2024 | CNY | 43.79 | 44.82 | 43.58 | 44.19 | 44.19 | -0.02 (-0.05%) | 42,556,670 |
| 24 Apr 2024 | CNY | 42.4 | 44.44 | 42.12 | 44.21 | 44.21 | +2.33 (+5.56%) | 69,265,494 |
| 23 Apr 2024 | CNY | 42.88 | 43.12 | 41.8 | 41.88 | 41.88 | -0.63 (-1.48%) | 45,055,808 |
| 22 Apr 2024 | CNY | 42.2 | 42.98 | 41.93 | 42.51 | 42.51 | -2.16 (-4.84%) | 71,834,047 |
| 19 Apr 2024 | CNY | 46.35 | 46.69 | 44.31 | 44.67 | 44.67 | -2.08 (-4.45%) | 76,963,347 |
| 18 Apr 2024 | CNY | 47.18 | 47.89 | 46.22 | 46.75 | 46.75 | -1.24 (-2.58%) | 79,905,257 |
| 17 Apr 2024 | CNY | 46.53 | 48 | 45.8 | 47.99 | 47.99 | +1.98 (+4.30%) | 89,639,659 |
| 16 Apr 2024 | CNY | 45.1 | 47.37 | 44.85 | 46.01 | 46.01 | +0.41 (+0.90%) | 89,451,090 |
| 15 Apr 2024 | CNY | 45.02 | 46.19 | 44.73 | 45.6 | 45.6 | +0.6 (+1.33%) | 58,259,921 |
| 12 Apr 2024 | CNY | 45.04 | 46.19 | 45 | 45 | 45 | +0.62 (+1.40%) | 59,290,628 |
| 11 Apr 2024 | CNY | 43.96 | 45.17 | 43.95 | 44.38 | 44.38 | +0.45 (+1.02%) | 48,285,432 |
| 10 Apr 2024 | CNY | 45.4 | 45.4 | 43.71 | 43.93 | 43.93 | -1.55 (-3.41%) | 46,036,427 |
| 9 Apr 2024 | CNY | 45.9 | 46.07 | 44.68 | 45.48 | 45.48 | -0.42 (-0.92%) | 47,881,822 |
| 8 Apr 2024 | CNY | 45.8 | 46.9 | 45.79 | 45.9 | 45.9 | -0.15 (-0.33%) | 41,273,394 |
| 3 Apr 2024 | CNY | 47.25 | 47.45 | 45.89 | 46.05 | 46.05 | -1.49 (-3.13%) | 57,650,205 |
| 2 Apr 2024 | CNY | 48.75 | 49.06 | 47.18 | 47.54 | 47.54 | -1.35 (-2.76%) | 57,636,938 |
| 1 Apr 2024 | CNY | 48.35 | 49.5 | 47.98 | 48.89 | 48.89 | +1.14 (+2.39%) | 69,056,659 |
| 29 Mar 2024 | CNY | 48.37 | 48.49 | 46.85 | 47.75 | 47.75 | -1.12 (-2.29%) | 47,651,103 |
| 28 Mar 2024 | CNY | 47.3 | 49.92 | 47.12 | 48.87 | 48.87 | +1.82 (+3.87%) | 110,320,727 |
| 27 Mar 2024 | CNY | 48.71 | 49.17 | 46.88 | 47.05 | 47.05 | -1.72 (-3.53%) | 93,035,112 |
| 26 Mar 2024 | CNY | 51.63 | 52.93 | 48.38 | 48.77 | 48.77 | -3 (-5.79%) | 145,872,845 |
| 25 Mar 2024 | CNY | 54 | 54.37 | 51.77 | 51.77 | 51.77 | -2.32 (-4.29%) | 111,874,402 |
| 22 Mar 2024 | CNY | 52.3 | 54.68 | 52.3 | 54.09 | 54.09 | +1.83 (+3.50%) | 140,807,697 |
