| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 52.7 | 53.39 | 51.75 | 52.65 | 52.65 | -0.87 (-1.63%) | 7,701,055 |
| 30 Apr 2024 | CNY | 53.05 | 54.95 | 52.87 | 53.52 | 53.52 | +0.42 (+0.79%) | 6,394,439 |
| 29 Apr 2024 | CNY | 55 | 55 | 52.89 | 53.1 | 53.1 | -2.5 (-4.50%) | 9,118,072 |
| 26 Apr 2024 | CNY | 52 | 55.71 | 51 | 55.6 | 55.6 | +2.9 (+5.50%) | 9,146,314 |
| 25 Apr 2024 | CNY | 53.1 | 53.65 | 51.76 | 52.7 | 52.7 | -0.34 (-0.64%) | 4,410,235 |
| 24 Apr 2024 | CNY | 51.99 | 53.3 | 51.52 | 53.04 | 53.04 | +1.09 (+2.10%) | 6,805,853 |
| 23 Apr 2024 | CNY | 54.35 | 54.39 | 51 | 51.95 | 51.95 | -3.05 (-5.55%) | 11,265,589 |
| 22 Apr 2024 | CNY | 56.84 | 58.75 | 54.86 | 55 | 55 | -1.83 (-3.22%) | 5,727,705 |
| 19 Apr 2024 | CNY | 56.48 | 58.95 | 56.15 | 56.83 | 56.83 | +0.68 (+1.21%) | 5,544,235 |
| 18 Apr 2024 | CNY | 54.55 | 56.59 | 54.4 | 56.15 | 56.15 | +1.05 (+1.91%) | 5,280,445 |
| 17 Apr 2024 | CNY | 54.05 | 55.47 | 53.73 | 55.1 | 55.1 | +0.55 (+1.01%) | 4,183,939 |
| 16 Apr 2024 | CNY | 56.35 | 56.98 | 54.51 | 54.55 | 54.55 | -1.65 (-2.94%) | 5,440,249 |
| 15 Apr 2024 | CNY | 54.3 | 56.33 | 53.01 | 56.2 | 56.2 | +1.3 (+2.37%) | 5,562,490 |
| 12 Apr 2024 | CNY | 54.98 | 55.6 | 53.7 | 54.9 | 54.9 | +0.69 (+1.27%) | 3,399,241 |
| 11 Apr 2024 | CNY | 53.01 | 55.91 | 52.4 | 54.21 | 54.21 | +0.19 (+0.35%) | 6,652,736 |
| 10 Apr 2024 | CNY | 52 | 54.44 | 51.8 | 54.02 | 54.02 | +2.02 (+3.88%) | 6,844,024 |
| 9 Apr 2024 | CNY | 52.69 | 52.99 | 51.35 | 52 | 52 | -1 (-1.89%) | 5,322,034 |
| 8 Apr 2024 | CNY | 53.55 | 56.46 | 52.81 | 53 | 53 | -0.5 (-0.93%) | 11,945,778 |
| 3 Apr 2024 | CNY | 51.3 | 53.57 | 51.1 | 53.5 | 53.5 | +2.65 (+5.21%) | 8,338,681 |
| 2 Apr 2024 | CNY | 51.44 | 52.53 | 50.44 | 50.85 | 50.85 | -0.64 (-1.24%) | 5,974,133 |
| 1 Apr 2024 | CNY | 53.23 | 54.46 | 50.81 | 51.49 | 51.49 | -1.52 (-2.87%) | 9,502,824 |
| 29 Mar 2024 | CNY | 53.12 | 54 | 51.89 | 53.01 | 53.01 | +0.51 (+0.97%) | 4,394,858 |
| 28 Mar 2024 | CNY | 51.08 | 53.12 | 50.62 | 52.5 | 52.5 | +1.42 (+2.78%) | 4,655,633 |
| 27 Mar 2024 | CNY | 51.1 | 51.8 | 50.58 | 51.08 | 51.08 | +0.15 (+0.29%) | 2,961,104 |
| 26 Mar 2024 | CNY | 51.3 | 51.41 | 50.04 | 50.93 | 50.93 | -0.46 (-0.90%) | 3,036,457 |
| 25 Mar 2024 | CNY | 49.48 | 51.86 | 49.18 | 51.39 | 51.39 | +1.79 (+3.61%) | 7,598,561 |
| 22 Mar 2024 | CNY | 49.7 | 50.08 | 48.85 | 49.6 | 49.6 | -0.18 (-0.36%) | 4,262,804 |
| 21 Mar 2024 | CNY | 50.47 | 51.29 | 49.5 | 49.78 | 49.78 | -0.19 (-0.38%) | 6,644,928 |
| 20 Mar 2024 | CNY | 51.5 | 51.61 | 49.34 | 49.97 | 49.97 | -2.01 (-3.87%) | 10,525,970 |
| 19 Mar 2024 | CNY | 51.23 | 53.25 | 50.6 | 51.98 | 51.98 | +0.7 (+1.37%) | 5,581,475 |
