| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 38.56 | 38.56 | 36.53 | 37.9 | 37.9 | -0.27 (-0.71%) | 2,905,000 |
| 29 Apr 2024 | CNY | 38 | 38.57 | 37.31 | 38.17 | 38.17 | -0.03 (-0.08%) | 2,567,422 |
| 26 Apr 2024 | CNY | 36.7 | 38.99 | 36 | 38.2 | 38.2 | +1.25 (+3.38%) | 4,285,661 |
| 25 Apr 2024 | CNY | 36.66 | 38.37 | 36.66 | 36.95 | 36.95 | -0.33 (-0.89%) | 3,041,700 |
| 24 Apr 2024 | CNY | 35.66 | 37.61 | 35.14 | 37.28 | 37.28 | +2.16 (+6.15%) | 3,655,700 |
| 23 Apr 2024 | CNY | 36 | 36 | 34.61 | 35.12 | 35.12 | -0.88 (-2.44%) | 2,711,100 |
| 22 Apr 2024 | CNY | 36.51 | 36.51 | 34.96 | 36 | 36 | -0.04 (-0.11%) | 3,025,600 |
| 19 Apr 2024 | CNY | 36.15 | 36.48 | 34.6 | 36.04 | 36.04 | -0.31 (-0.85%) | 3,416,000 |
| 18 Apr 2024 | CNY | 36.84 | 36.84 | 35.51 | 36.35 | 36.35 | -0.35 (-0.95%) | 2,685,600 |
| 17 Apr 2024 | CNY | 35.83 | 37.58 | 35.7 | 36.7 | 36.7 | +0.98 (+2.74%) | 3,795,800 |
| 16 Apr 2024 | CNY | 39.69 | 39.69 | 35.72 | 35.72 | 35.72 | -3.97 (-10.00%) | 6,141,200 |
| 15 Apr 2024 | CNY | 41.6 | 41.6 | 37.88 | 39.69 | 39.69 | -1.91 (-4.59%) | 5,951,163 |
| 12 Apr 2024 | CNY | 40.82 | 42.3 | 40.82 | 41.6 | 41.6 | +0.8 (+1.96%) | 2,440,000 |
| 11 Apr 2024 | CNY | 42.46 | 42.46 | 40.68 | 40.8 | 40.8 | -0.66 (-1.59%) | 1,973,117 |
| 10 Apr 2024 | CNY | 41.98 | 42.06 | 40.54 | 41.46 | 41.46 | -0.52 (-1.24%) | 3,000,800 |
| 9 Apr 2024 | CNY | 43.37 | 43.57 | 41.78 | 41.98 | 41.98 | -1.4 (-3.23%) | 4,291,100 |
| 8 Apr 2024 | CNY | 42.52 | 43.75 | 42.01 | 43.38 | 43.38 | +0.2 (+0.46%) | 4,253,800 |
| 3 Apr 2024 | CNY | 41.5 | 43.18 | 41.27 | 43.18 | 43.18 | +1.25 (+2.98%) | 3,720,585 |
| 2 Apr 2024 | CNY | 42.8 | 43.36 | 41.89 | 41.93 | 41.93 | -0.68 (-1.60%) | 2,371,700 |
| 1 Apr 2024 | CNY | 41.3 | 43 | 39.41 | 42.61 | 42.61 | +1.48 (+3.60%) | 5,102,500 |
| 29 Mar 2024 | CNY | 42.12 | 42.54 | 40.46 | 41.13 | 41.13 | -0.93 (-2.21%) | 2,635,200 |
| 28 Mar 2024 | CNY | 41 | 42.82 | 40.7 | 42.06 | 42.06 | +1.23 (+3.01%) | 4,497,895 |
| 27 Mar 2024 | CNY | 42.77 | 43.77 | 40.76 | 40.83 | 40.83 | -2.18 (-5.07%) | 3,894,900 |
| 26 Mar 2024 | CNY | 44.66 | 45.26 | 42.53 | 43.01 | 43.01 | -2.11 (-4.68%) | 4,812,815 |
| 25 Mar 2024 | CNY | 45.36 | 46.48 | 44.8 | 45.12 | 45.12 | -0.23 (-0.51%) | 5,414,800 |
| 22 Mar 2024 | CNY | 44.99 | 46.05 | 44.16 | 45.35 | 45.35 | +0.31 (+0.69%) | 5,421,800 |
| 21 Mar 2024 | CNY | 44.1 | 45.43 | 43.99 | 45.04 | 45.04 | +0.74 (+1.67%) | 4,070,000 |
| 20 Mar 2024 | CNY | 44.8 | 45.43 | 43.8 | 44.3 | 44.3 | -0.25 (-0.56%) | 4,941,200 |
| 19 Mar 2024 | CNY | 43.5 | 44.89 | 42.6 | 44.55 | 44.55 | +1.35 (+3.13%) | 6,649,250 |
| 18 Mar 2024 | CNY | 41.85 | 44.22 | 41.85 | 43.2 | 43.2 | +0.92 (+2.18%) | 4,273,050 |
