| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 56.59 | 57.64 | 56.01 | 56.96 | 56.96 | +0.37 (+0.65%) | 4,711,228 |
| 8 May 2024 | CNY | 57.6 | 57.86 | 56.56 | 56.59 | 56.59 | -1.01 (-1.75%) | 4,031,299 |
| 7 May 2024 | CNY | 58.2 | 58.7 | 57.58 | 57.6 | 57.6 | -0.58 (-1.00%) | 4,436,293 |
| 6 May 2024 | CNY | 57.41 | 58.5 | 56.26 | 58.18 | 58.18 | +1.16 (+2.03%) | 7,951,178 |
| 30 Apr 2024 | CNY | 57.45 | 57.78 | 56.43 | 57.02 | 57.02 | -0.52 (-0.90%) | 3,973,931 |
| 29 Apr 2024 | CNY | 56.58 | 57.74 | 56.23 | 57.54 | 57.54 | +1.19 (+2.11%) | 5,800,659 |
| 26 Apr 2024 | CNY | 55.93 | 56.75 | 55.65 | 56.35 | 56.35 | +0.12 (+0.21%) | 5,523,299 |
| 25 Apr 2024 | CNY | 57.38 | 57.99 | 56.08 | 56.23 | 56.23 | -1.34 (-2.33%) | 4,455,160 |
| 24 Apr 2024 | CNY | 56.87 | 57.84 | 55.56 | 57.57 | 57.57 | +1.34 (+2.38%) | 5,870,918 |
| 23 Apr 2024 | CNY | 55.61 | 56.5 | 55.01 | 56.23 | 56.23 | +0.65 (+1.17%) | 4,529,724 |
| 22 Apr 2024 | CNY | 54.25 | 56.72 | 54.15 | 55.58 | 55.58 | +1.3 (+2.39%) | 6,550,678 |
| 19 Apr 2024 | CNY | 55.9 | 56.24 | 53 | 54.28 | 54.28 | +1.08 (+2.03%) | 9,132,384 |
| 18 Apr 2024 | CNY | 52.32 | 53.65 | 51.39 | 53.2 | 53.2 | +0.65 (+1.24%) | 5,109,802 |
| 17 Apr 2024 | CNY | 53.24 | 53.69 | 51.6 | 52.55 | 52.55 | -0.74 (-1.39%) | 6,557,227 |
| 16 Apr 2024 | CNY | 54.5 | 54.5 | 53.12 | 53.29 | 53.29 | -0.47 (-0.87%) | 4,285,176 |
| 15 Apr 2024 | CNY | 54.08 | 55.2 | 52.96 | 53.76 | 53.76 | -0.32 (-0.59%) | 5,031,085 |
| 12 Apr 2024 | CNY | 54.66 | 54.8 | 54 | 54.08 | 54.08 | -0.49 (-0.90%) | 2,483,936 |
| 11 Apr 2024 | CNY | 54.71 | 56.29 | 54.42 | 54.57 | 54.57 | -0.44 (-0.80%) | 4,513,043 |
| 10 Apr 2024 | CNY | 55.85 | 56.13 | 54.7 | 55.01 | 55.01 | -0.78 (-1.40%) | 2,955,785 |
| 9 Apr 2024 | CNY | 53.68 | 55.89 | 53.18 | 55.79 | 55.79 | +2.04 (+3.80%) | 4,370,390 |
| 8 Apr 2024 | CNY | 54.5 | 54.5 | 53.14 | 53.75 | 53.75 | -1.09 (-1.99%) | 4,259,632 |
| 3 Apr 2024 | CNY | 56.55 | 56.63 | 54.64 | 54.84 | 54.84 | -1.56 (-2.77%) | 5,080,807 |
| 2 Apr 2024 | CNY | 57.8 | 57.99 | 56 | 56.4 | 56.4 | -1.44 (-2.49%) | 4,677,363 |
| 1 Apr 2024 | CNY | 57.45 | 59.35 | 57.07 | 57.84 | 57.84 | +0.9 (+1.58%) | 4,231,254 |
| 29 Mar 2024 | CNY | 56.42 | 56.97 | 56 | 56.94 | 56.94 | -0.05 (-0.09%) | 2,314,530 |
| 28 Mar 2024 | CNY | 58.53 | 58.53 | 55.6 | 56.99 | 56.99 | -1.71 (-2.91%) | 7,926,348 |
| 27 Mar 2024 | CNY | 59.55 | 60 | 58.66 | 58.7 | 58.7 | -0.99 (-1.66%) | 1,347,710 |
| 26 Mar 2024 | CNY | 59.98 | 60.4 | 59.54 | 59.69 | 59.69 | -0.29 (-0.48%) | 1,357,697 |
| 25 Mar 2024 | CNY | 60.38 | 61.34 | 59.8 | 59.98 | 59.98 | -0.55 (-0.91%) | 2,050,210 |
| 22 Mar 2024 | CNY | 60.3 | 61.04 | 59.33 | 60.53 | 60.53 | +0.58 (+0.97%) | 2,610,800 |
