| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 50.1 | 52.22 | 50.1 | 51.83 | 51.83 | +1.79 (+3.58%) | 14,070,667 |
| 30 Apr 2024 | CNY | 49.3 | 52.3 | 49 | 50.04 | 50.04 | +0.44 (+0.89%) | 18,205,807 |
| 29 Apr 2024 | CNY | 48.83 | 50.01 | 48.6 | 49.6 | 49.6 | +0.83 (+1.70%) | 16,080,648 |
| 26 Apr 2024 | CNY | 47.8 | 49.31 | 47.79 | 48.77 | 48.77 | +0.77 (+1.60%) | 15,904,276 |
| 25 Apr 2024 | CNY | 47.78 | 48.85 | 47.66 | 48 | 48 | -0.78 (-1.60%) | 15,191,696 |
| 24 Apr 2024 | CNY | 49.58 | 49.84 | 47.5 | 48.78 | 48.78 | +0.79 (+1.65%) | 25,106,565 |
| 23 Apr 2024 | CNY | 43.53 | 47.99 | 43.32 | 47.99 | 47.99 | +4.36 (+9.99%) | 18,491,372 |
| 22 Apr 2024 | CNY | 41.8 | 44.66 | 41.29 | 43.63 | 43.63 | +1.71 (+4.08%) | 12,835,778 |
| 19 Apr 2024 | CNY | 42.68 | 43.21 | 41.69 | 41.92 | 41.92 | -1.19 (-2.76%) | 7,852,313 |
| 18 Apr 2024 | CNY | 42.49 | 43.6 | 41.59 | 43.11 | 43.11 | +0.2 (+0.47%) | 9,171,160 |
| 17 Apr 2024 | CNY | 43.61 | 44.04 | 42.11 | 42.91 | 42.91 | -0.34 (-0.79%) | 12,187,674 |
| 16 Apr 2024 | CNY | 44.69 | 44.81 | 43.09 | 43.25 | 43.25 | -1.25 (-2.81%) | 9,825,961 |
| 15 Apr 2024 | CNY | 44 | 45.13 | 43.15 | 44.5 | 44.5 | +0.69 (+1.57%) | 12,715,065 |
| 12 Apr 2024 | CNY | 43.03 | 44.43 | 42.7 | 43.81 | 43.81 | +0.66 (+1.53%) | 9,657,358 |
| 11 Apr 2024 | CNY | 43.26 | 43.98 | 42.78 | 43.15 | 43.15 | -0.4 (-0.92%) | 7,158,589 |
| 10 Apr 2024 | CNY | 43.82 | 44.31 | 43.27 | 43.55 | 43.55 | -0.71 (-1.60%) | 6,898,145 |
| 9 Apr 2024 | CNY | 43.99 | 44.41 | 43.41 | 44.26 | 44.26 | +0.61 (+1.40%) | 8,311,647 |
| 8 Apr 2024 | CNY | 45.1 | 45.37 | 43.59 | 43.65 | 43.65 | -1.86 (-4.09%) | 12,037,256 |
| 3 Apr 2024 | CNY | 45.8 | 46.93 | 45.3 | 45.51 | 45.51 | -0.67 (-1.45%) | 15,501,152 |
| 2 Apr 2024 | CNY | 45.67 | 47.5 | 45.52 | 46.18 | 46.18 | +2.09 (+4.74%) | 36,646,363 |
| 1 Apr 2024 | CNY | 44.09 | 44.09 | 44.08 | 44.09 | 44.09 | +4.01 (+10.00%) | 5,856,639 |
| 29 Mar 2024 | CNY | 40.23 | 40.37 | 39.68 | 40.08 | 40.08 | -0.12 (-0.30%) | 2,296,450 |
| 28 Mar 2024 | CNY | 39.31 | 40.6 | 39.12 | 40.2 | 40.2 | +0.9 (+2.29%) | 5,488,780 |
| 27 Mar 2024 | CNY | 40.22 | 40.52 | 39.29 | 39.3 | 39.3 | -0.93 (-2.31%) | 6,282,180 |
| 26 Mar 2024 | CNY | 40.58 | 40.84 | 40.1 | 40.23 | 40.23 | -0.34 (-0.84%) | 4,987,550 |
| 25 Mar 2024 | CNY | 40.98 | 41.97 | 40.56 | 40.57 | 40.57 | -0.68 (-1.65%) | 5,892,483 |
| 22 Mar 2024 | CNY | 42.42 | 42.42 | 40.9 | 41.25 | 41.25 | -1.17 (-2.76%) | 7,880,341 |
| 21 Mar 2024 | CNY | 42.98 | 43.2 | 42.4 | 42.42 | 42.42 | -0.55 (-1.28%) | 5,637,291 |
| 20 Mar 2024 | CNY | 42.7 | 43.19 | 42.52 | 42.97 | 42.97 | +0.2 (+0.47%) | 5,624,747 |
| 19 Mar 2024 | CNY | 43.5 | 43.5 | 42.77 | 42.77 | 42.77 | -0.8 (-1.84%) | 7,421,961 |
