| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 47.8 | 48.25 | 46.1 | 46.37 | 46.37 | -1.15 (-2.42%) | 6,141,957 |
| 29 Apr 2024 | CNY | 46.1 | 47.96 | 46 | 47.52 | 47.52 | +2.84 (+6.36%) | 7,881,319 |
| 26 Apr 2024 | CNY | 43.22 | 44.94 | 43.22 | 44.68 | 44.68 | +1.46 (+3.38%) | 5,054,999 |
| 25 Apr 2024 | CNY | 43.85 | 44.19 | 43.21 | 43.22 | 43.22 | -0.68 (-1.55%) | 3,015,406 |
| 24 Apr 2024 | CNY | 42.5 | 44.58 | 42.43 | 43.9 | 43.9 | +2.87 (+6.99%) | 7,141,653 |
| 23 Apr 2024 | CNY | 41.32 | 41.75 | 40.36 | 41.03 | 41.03 | -0.14 (-0.34%) | 2,393,228 |
| 22 Apr 2024 | CNY | 41.36 | 42.06 | 40.95 | 41.17 | 41.17 | -0.46 (-1.10%) | 2,526,269 |
| 19 Apr 2024 | CNY | 42 | 42.19 | 40.86 | 41.63 | 41.63 | -0.41 (-0.98%) | 3,372,569 |
| 18 Apr 2024 | CNY | 39.78 | 42.78 | 39.43 | 42.04 | 42.04 | +1.86 (+4.63%) | 8,456,302 |
| 17 Apr 2024 | CNY | 41.11 | 41.43 | 39.32 | 40.18 | 40.18 | -0.96 (-2.33%) | 8,207,038 |
| 16 Apr 2024 | CNY | 41.22 | 41.9 | 40.9 | 41.14 | 41.14 | -0.66 (-1.58%) | 3,857,069 |
| 15 Apr 2024 | CNY | 40.96 | 41.94 | 40.6 | 41.8 | 41.8 | +0.8 (+1.95%) | 3,393,644 |
| 12 Apr 2024 | CNY | 41.08 | 41.82 | 40.88 | 41 | 41 | 0.0 (0.0%) | 2,540,932 |
| 11 Apr 2024 | CNY | 40.84 | 41.35 | 40.2 | 41 | 41 | -0.18 (-0.44%) | 3,467,978 |
| 10 Apr 2024 | CNY | 41.06 | 41.46 | 40.44 | 41.18 | 41.18 | -0.22 (-0.53%) | 4,491,300 |
| 9 Apr 2024 | CNY | 41.23 | 41.56 | 40.82 | 41.4 | 41.4 | -0.24 (-0.58%) | 2,494,048 |
| 8 Apr 2024 | CNY | 38.82 | 42.41 | 38.82 | 41.64 | 41.64 | +0.47 (+1.14%) | 6,537,522 |
| 3 Apr 2024 | CNY | 42.32 | 42.57 | 40.82 | 41.17 | 41.17 | -1.88 (-4.37%) | 6,662,298 |
| 2 Apr 2024 | CNY | 44.5 | 44.5 | 42.29 | 43.05 | 43.05 | -1.12 (-2.54%) | 3,955,697 |
| 1 Apr 2024 | CNY | 42.84 | 44.3 | 42.14 | 44.17 | 44.17 | +1.22 (+2.84%) | 5,945,737 |
| 29 Mar 2024 | CNY | 44 | 44.45 | 42.66 | 42.95 | 42.95 | -0.53 (-1.22%) | 2,363,557 |
| 28 Mar 2024 | CNY | 42.8 | 43.78 | 42.8 | 43.48 | 43.48 | +0.34 (+0.79%) | 4,151,832 |
| 27 Mar 2024 | CNY | 43.86 | 43.91 | 42.85 | 43.14 | 43.14 | -0.72 (-1.64%) | 4,550,679 |
| 26 Mar 2024 | CNY | 41.87 | 44.1 | 41.44 | 43.86 | 43.86 | +2.24 (+5.38%) | 8,170,974 |
| 25 Mar 2024 | CNY | 41.36 | 42.84 | 41.3 | 41.62 | 41.62 | -0.12 (-0.29%) | 4,294,745 |
| 22 Mar 2024 | CNY | 42.22 | 42.3 | 41.36 | 41.74 | 41.74 | -0.66 (-1.56%) | 3,074,691 |
| 21 Mar 2024 | CNY | 43.46 | 43.46 | 42.3 | 42.4 | 42.4 | -1.17 (-2.69%) | 3,396,297 |
| 20 Mar 2024 | CNY | 43.23 | 43.81 | 43.1 | 43.57 | 43.57 | -0.06 (-0.14%) | 2,921,371 |
| 19 Mar 2024 | CNY | 45.2 | 45.2 | 43.4 | 43.63 | 43.63 | -1.6 (-3.54%) | 5,247,951 |
| 18 Mar 2024 | CNY | 45.33 | 45.33 | 43.9 | 45.23 | 45.23 | +0.53 (+1.19%) | 5,352,147 |
