| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 42.48 | 43.82 | 42.06 | 43.76 | 43.76 | +1.94 (+4.64%) | 14,393,863 |
| 30 Apr 2024 | CNY | 41.68 | 42.79 | 41.52 | 41.82 | 41.82 | +0.84 (+2.05%) | 10,656,291 |
| 29 Apr 2024 | CNY | 40.3 | 41.59 | 40.25 | 40.98 | 40.98 | +0.26 (+0.64%) | 7,763,365 |
| 26 Apr 2024 | CNY | 39.29 | 40.9 | 39.29 | 40.72 | 40.72 | +1.46 (+3.72%) | 8,042,086 |
| 25 Apr 2024 | CNY | 39.16 | 39.58 | 38.99 | 39.26 | 39.26 | -0.13 (-0.33%) | 2,812,949 |
| 24 Apr 2024 | CNY | 39.41 | 39.5 | 38.7 | 39.39 | 39.39 | -0.01 (-0.03%) | 4,540,717 |
| 23 Apr 2024 | CNY | 38.97 | 39.68 | 38.85 | 39.4 | 39.4 | +0.41 (+1.05%) | 5,227,992 |
| 22 Apr 2024 | CNY | 37.99 | 39.2 | 37.94 | 38.99 | 38.99 | +0.88 (+2.31%) | 6,555,327 |
| 19 Apr 2024 | CNY | 38.51 | 38.7 | 37.82 | 38.11 | 38.11 | -0.68 (-1.75%) | 4,874,246 |
| 18 Apr 2024 | CNY | 38.42 | 39.27 | 38.12 | 38.79 | 38.79 | +0.15 (+0.39%) | 5,367,554 |
| 17 Apr 2024 | CNY | 38.29 | 38.75 | 37.8 | 38.64 | 38.64 | +0.39 (+1.02%) | 5,684,728 |
| 16 Apr 2024 | CNY | 38.7 | 39.17 | 38.23 | 38.25 | 38.25 | -0.65 (-1.67%) | 5,281,360 |
| 15 Apr 2024 | CNY | 37.68 | 38.9 | 37.6 | 38.9 | 38.9 | +1.17 (+3.10%) | 7,689,922 |
| 12 Apr 2024 | CNY | 38.6 | 38.8 | 37.72 | 37.73 | 37.73 | -0.68 (-1.77%) | 5,130,862 |
| 11 Apr 2024 | CNY | 38.72 | 38.9 | 38.25 | 38.41 | 38.41 | -0.58 (-1.49%) | 5,262,671 |
| 10 Apr 2024 | CNY | 39.35 | 39.56 | 38.71 | 38.99 | 38.99 | -0.61 (-1.54%) | 5,104,091 |
| 9 Apr 2024 | CNY | 39.11 | 39.79 | 38.71 | 39.6 | 39.6 | +0.48 (+1.23%) | 6,123,505 |
| 8 Apr 2024 | CNY | 41.04 | 41.04 | 39.1 | 39.12 | 39.12 | -1.99 (-4.84%) | 8,856,200 |
| 3 Apr 2024 | CNY | 41.58 | 41.78 | 40.77 | 41.11 | 41.11 | -0.25 (-0.60%) | 4,028,031 |
| 2 Apr 2024 | CNY | 41.61 | 41.8 | 41.19 | 41.36 | 41.36 | -0.44 (-1.05%) | 5,606,794 |
| 1 Apr 2024 | CNY | 40.65 | 41.97 | 40.65 | 41.8 | 41.8 | +1.41 (+3.49%) | 8,456,456 |
| 29 Mar 2024 | CNY | 40.39 | 40.73 | 40.1 | 40.39 | 40.39 | -0.01 (-0.02%) | 1,915,510 |
| 28 Mar 2024 | CNY | 40.56 | 41 | 40.18 | 40.4 | 40.4 | -0.12 (-0.30%) | 4,956,527 |
| 27 Mar 2024 | CNY | 41.29 | 41.32 | 40.52 | 40.52 | 40.52 | -0.8 (-1.94%) | 3,577,392 |
| 26 Mar 2024 | CNY | 40.76 | 41.46 | 40.76 | 41.32 | 41.32 | +0.55 (+1.35%) | 4,011,034 |
| 25 Mar 2024 | CNY | 41.19 | 41.26 | 40.55 | 40.77 | 40.77 | -0.65 (-1.57%) | 3,853,610 |
| 22 Mar 2024 | CNY | 42.68 | 42.68 | 41.25 | 41.42 | 41.42 | -1.3 (-3.04%) | 6,940,381 |
| 21 Mar 2024 | CNY | 43 | 43.48 | 42.57 | 42.72 | 42.72 | -0.21 (-0.49%) | 5,333,400 |
| 20 Mar 2024 | CNY | 43.22 | 43.22 | 42.75 | 42.93 | 42.93 | -0.32 (-0.74%) | 4,622,995 |
| 19 Mar 2024 | CNY | 42.94 | 43.73 | 42.57 | 43.25 | 43.25 | +0.35 (+0.82%) | 7,611,861 |
