| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 54.79 | 54.84 | 52.52 | 52.8 | 52.8 | -2.04 (-3.72%) | 4,952,600 |
| 9 May 2024 | CNY | 55 | 55.87 | 54.15 | 54.84 | 54.84 | -0.43 (-0.78%) | 5,195,038 |
| 8 May 2024 | CNY | 57.62 | 57.62 | 55.12 | 55.27 | 55.27 | -2.69 (-4.64%) | 4,878,470 |
| 7 May 2024 | CNY | 58.69 | 59.5 | 57.33 | 57.96 | 57.96 | -0.83 (-1.41%) | 5,151,093 |
| 6 May 2024 | CNY | 58.45 | 59.98 | 57.18 | 58.79 | 58.79 | +2.48 (+4.40%) | 7,678,200 |
| 30 Apr 2024 | CNY | 56.55 | 57.5 | 55.62 | 56.31 | 56.31 | -1.88 (-3.23%) | 7,549,800 |
| 29 Apr 2024 | CNY | 58.97 | 59.6 | 56.88 | 58.19 | 58.19 | +1.73 (+3.06%) | 9,495,596 |
| 26 Apr 2024 | CNY | 55.02 | 57.37 | 55.02 | 56.46 | 56.46 | +0.98 (+1.77%) | 7,105,896 |
| 25 Apr 2024 | CNY | 56 | 56.85 | 55.43 | 55.48 | 55.48 | -1.27 (-2.24%) | 6,011,486 |
| 24 Apr 2024 | CNY | 54.3 | 57.5 | 54.3 | 56.75 | 56.75 | +1.75 (+3.18%) | 11,708,901 |
| 23 Apr 2024 | CNY | 51.15 | 56.56 | 51.15 | 55 | 55 | +3.58 (+6.96%) | 15,131,864 |
| 22 Apr 2024 | CNY | 50.75 | 52.6 | 49.6 | 51.42 | 51.42 | -0.36 (-0.70%) | 5,989,900 |
| 19 Apr 2024 | CNY | 51.91 | 53.66 | 51.3 | 51.78 | 51.78 | -1.83 (-3.41%) | 8,917,134 |
| 18 Apr 2024 | CNY | 48.69 | 53.61 | 47.38 | 53.61 | 53.61 | +4.87 (+9.99%) | 9,650,550 |
| 17 Apr 2024 | CNY | 48.2 | 49.43 | 48.08 | 48.74 | 48.74 | +1.44 (+3.04%) | 5,928,390 |
| 16 Apr 2024 | CNY | 50.21 | 50.65 | 47.01 | 47.3 | 47.3 | -2.91 (-5.80%) | 5,042,600 |
| 15 Apr 2024 | CNY | 49.58 | 51.46 | 49.33 | 50.21 | 50.21 | -0.56 (-1.10%) | 5,021,201 |
| 12 Apr 2024 | CNY | 51.62 | 52.1 | 50.69 | 50.77 | 50.77 | -0.46 (-0.90%) | 3,345,000 |
| 11 Apr 2024 | CNY | 51.52 | 53.33 | 51.12 | 51.23 | 51.23 | -0.79 (-1.52%) | 3,951,906 |
| 10 Apr 2024 | CNY | 53.46 | 54.36 | 51.78 | 52.02 | 52.02 | -1.44 (-2.69%) | 4,605,307 |
| 9 Apr 2024 | CNY | 52.2 | 55 | 51.74 | 53.46 | 53.46 | +1.06 (+2.02%) | 6,188,264 |
| 8 Apr 2024 | CNY | 52.59 | 54.33 | 52.37 | 52.4 | 52.4 | -1.19 (-2.22%) | 3,891,953 |
| 3 Apr 2024 | CNY | 54.37 | 55.36 | 52.44 | 53.59 | 53.59 | -0.8 (-1.47%) | 7,375,171 |
| 2 Apr 2024 | CNY | 56.8 | 57.05 | 53.68 | 54.39 | 54.39 | -2.7 (-4.73%) | 8,241,152 |
| 1 Apr 2024 | CNY | 57.14 | 57.75 | 56.24 | 57.09 | 57.09 | -0.04 (-0.07%) | 5,729,020 |
| 29 Mar 2024 | CNY | 58 | 58.6 | 55.74 | 57.13 | 57.13 | -1.57 (-2.67%) | 4,865,650 |
| 28 Mar 2024 | CNY | 56.69 | 59.7 | 56.69 | 58.7 | 58.7 | +2.94 (+5.27%) | 10,457,983 |
| 27 Mar 2024 | CNY | 57.78 | 58.79 | 55.6 | 55.76 | 55.76 | -2.02 (-3.50%) | 9,225,612 |
| 26 Mar 2024 | CNY | 58.15 | 59.3 | 56.26 | 57.78 | 57.78 | -2.45 (-4.07%) | 11,742,069 |
| 25 Mar 2024 | CNY | 65.66 | 68.35 | 60.23 | 60.23 | 60.23 | -6.69 (-10.00%) | 14,020,490 |
