| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 35.73 | 36 | 34.83 | 35.82 | 35.82 | -0.26 (-0.72%) | 5,986,964 |
| 26 Apr 2024 | CNY | 34.99 | 36.65 | 34.39 | 36.08 | 36.08 | +1.47 (+4.25%) | 8,451,430 |
| 25 Apr 2024 | CNY | 35.1 | 36.33 | 34.31 | 34.61 | 34.61 | -0.7 (-1.98%) | 7,885,598 |
| 24 Apr 2024 | CNY | 31.7 | 35.31 | 31.5 | 35.31 | 35.31 | +3.21 (+10%) | 7,007,644 |
| 23 Apr 2024 | CNY | 31.61 | 32.41 | 31.61 | 32.1 | 32.1 | +0.49 (+1.55%) | 3,060,428 |
| 22 Apr 2024 | CNY | 33.1 | 33.1 | 31 | 31.61 | 31.61 | -1.87 (-5.59%) | 4,062,088 |
| 19 Apr 2024 | CNY | 32 | 33.66 | 32 | 33.48 | 33.48 | +1.26 (+3.91%) | 5,486,148 |
| 18 Apr 2024 | CNY | 31.78 | 33.25 | 31.77 | 32.22 | 32.22 | +0.6 (+1.90%) | 5,020,774 |
| 17 Apr 2024 | CNY | 29.89 | 31.74 | 29.89 | 31.62 | 31.62 | +2.04 (+6.90%) | 4,563,806 |
| 16 Apr 2024 | CNY | 32.4 | 32.4 | 29.58 | 29.58 | 29.58 | -3.29 (-10.01%) | 4,263,670 |
| 15 Apr 2024 | CNY | 32.87 | 34.12 | 31.52 | 32.87 | 32.87 | +0.15 (+0.46%) | 4,262,026 |
| 12 Apr 2024 | CNY | 34.49 | 34.97 | 32.64 | 32.72 | 32.72 | -2.26 (-6.46%) | 5,968,163 |
| 11 Apr 2024 | CNY | 36.35 | 36.64 | 34.53 | 34.98 | 34.98 | -2.55 (-6.79%) | 4,506,381 |
| 10 Apr 2024 | CNY | 37.01 | 38.02 | 35.36 | 37.53 | 37.53 | -0.41 (-1.08%) | 6,410,955 |
| 9 Apr 2024 | CNY | 36.36 | 38.18 | 36.01 | 37.94 | 37.94 | +1.65 (+4.55%) | 6,480,589 |
| 8 Apr 2024 | CNY | 35.6 | 36.38 | 35.4 | 36.29 | 36.29 | +0.42 (+1.17%) | 4,684,965 |
| 3 Apr 2024 | CNY | 36 | 37.18 | 35.13 | 35.87 | 35.87 | -0.98 (-2.66%) | 6,028,339 |
| 2 Apr 2024 | CNY | 37.39 | 38.47 | 36.55 | 36.85 | 36.85 | -0.55 (-1.47%) | 8,343,979 |
| 1 Apr 2024 | CNY | 37.25 | 38.14 | 36.66 | 37.4 | 37.4 | -1.12 (-2.91%) | 8,971,249 |
| 29 Mar 2024 | CNY | 38.58 | 40.5 | 38.52 | 38.52 | 38.52 | -4.28 (-10.00%) | 13,084,010 |
| 28 Mar 2024 | CNY | 44 | 46.63 | 40.88 | 42.8 | 42.8 | -0.4 (-0.93%) | 17,470,970 |
| 27 Mar 2024 | CNY | 40 | 43.2 | 37.89 | 43.2 | 43.2 | +3.93 (+10.01%) | 16,201,380 |
| 26 Mar 2024 | CNY | 34.78 | 39.27 | 34.42 | 39.27 | 39.27 | +3.57 (+10%) | 11,231,830 |
| 25 Mar 2024 | CNY | 36.08 | 37.76 | 35.1 | 35.7 | 35.7 | +0.69 (+1.97%) | 7,455,348 |
| 22 Mar 2024 | CNY | 36.33 | 36.47 | 34.58 | 35.01 | 35.01 | -2.51 (-6.69%) | 8,112,697 |
| 21 Mar 2024 | CNY | 36.31 | 41.51 | 35.68 | 37.52 | 37.52 | -0.3 (-0.79%) | 13,315,140 |
| 20 Mar 2024 | CNY | 35.96 | 37.82 | 35.33 | 37.82 | 37.82 | +3.44 (+10.01%) | 13,726,030 |
| 19 Mar 2024 | CNY | 31.88 | 34.38 | 31.88 | 34.38 | 34.38 | +3.13 (+10.02%) | 2,939,563 |
| 18 Mar 2024 | CNY | 30.67 | 31.6 | 30.36 | 31.25 | 31.25 | +1.44 (+4.83%) | 5,733,716 |
| 15 Mar 2024 | CNY | 29.6 | 29.92 | 29.1 | 29.81 | 29.81 | +0.06 (+0.20%) | 2,395,180 |
