| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 52.53 | 53.4 | 51.72 | 52.45 | 52.45 | -0.1 (-0.19%) | 1,103,185 |
| 7 May 2024 | CNY | 52.35 | 52.98 | 52 | 52.55 | 52.55 | -0.45 (-0.85%) | 1,099,155 |
| 6 May 2024 | CNY | 52.6 | 53.3 | 51.5 | 53 | 53 | +0.39 (+0.74%) | 1,662,270 |
| 30 Apr 2024 | CNY | 52.15 | 53.99 | 52.15 | 52.61 | 52.61 | -1.18 (-2.19%) | 1,071,818 |
| 29 Apr 2024 | CNY | 54.01 | 54.65 | 52.6 | 53.79 | 53.79 | -0.01 (-0.02%) | 1,019,993 |
| 26 Apr 2024 | CNY | 54.55 | 56 | 53.46 | 53.8 | 53.8 | -1.58 (-2.85%) | 1,453,211 |
| 25 Apr 2024 | CNY | 51.45 | 55.38 | 51.3 | 55.38 | 55.38 | +2.86 (+5.45%) | 2,540,300 |
| 24 Apr 2024 | CNY | 53.13 | 53.37 | 50.8 | 52.52 | 52.52 | -2.28 (-4.16%) | 1,927,860 |
| 23 Apr 2024 | CNY | 52.72 | 55.77 | 52.01 | 54.8 | 54.8 | +1 (+1.86%) | 2,611,240 |
| 22 Apr 2024 | CNY | 48.88 | 53.91 | 48.02 | 53.8 | 53.8 | +4.79 (+9.77%) | 2,139,430 |
| 19 Apr 2024 | CNY | 48.54 | 49.6 | 47.91 | 49.01 | 49.01 | +0.36 (+0.74%) | 1,150,740 |
| 18 Apr 2024 | CNY | 48.66 | 49.36 | 47.8 | 48.65 | 48.65 | -0.55 (-1.12%) | 1,572,764 |
| 17 Apr 2024 | CNY | 46.35 | 50.5 | 45.88 | 49.2 | 49.2 | +2.65 (+5.69%) | 2,589,097 |
| 16 Apr 2024 | CNY | 44.31 | 50 | 43.51 | 46.55 | 46.55 | +0.89 (+1.95%) | 2,685,580 |
| 15 Apr 2024 | CNY | 45.15 | 46.7 | 44.8 | 45.66 | 45.66 | -0.03 (-0.07%) | 1,028,240 |
| 12 Apr 2024 | CNY | 45.02 | 45.96 | 45 | 45.69 | 45.69 | +0.44 (+0.97%) | 531,400 |
| 11 Apr 2024 | CNY | 44.27 | 45.45 | 43.65 | 45.25 | 45.25 | +1.15 (+2.61%) | 523,700 |
| 10 Apr 2024 | CNY | 44.82 | 44.82 | 43.7 | 44.1 | 44.1 | -0.73 (-1.63%) | 548,696 |
| 9 Apr 2024 | CNY | 45.97 | 45.97 | 44.29 | 44.83 | 44.83 | -1.03 (-2.25%) | 637,360 |
| 8 Apr 2024 | CNY | 45.7 | 45.97 | 45.4 | 45.86 | 45.86 | +0.16 (+0.35%) | 586,880 |
| 3 Apr 2024 | CNY | 46.29 | 46.29 | 44.85 | 45.7 | 45.7 | -0.32 (-0.70%) | 760,550 |
| 2 Apr 2024 | CNY | 45.11 | 46.3 | 45.11 | 46.02 | 46.02 | +0.91 (+2.02%) | 1,096,204 |
| 1 Apr 2024 | CNY | 43.62 | 45.75 | 43.5 | 45.11 | 45.11 | +1.62 (+3.72%) | 1,384,800 |
| 29 Mar 2024 | CNY | 42.02 | 44.25 | 42 | 43.49 | 43.49 | +1.47 (+3.50%) | 654,700 |
| 28 Mar 2024 | CNY | 41.61 | 42.98 | 41.61 | 42.02 | 42.02 | +0.01 (+0.02%) | 750,660 |
| 27 Mar 2024 | CNY | 42.43 | 42.73 | 41.89 | 42.01 | 42.01 | -0.42 (-0.99%) | 623,600 |
| 26 Mar 2024 | CNY | 43.01 | 43.34 | 41.7 | 42.43 | 42.43 | -0.58 (-1.35%) | 1,109,080 |
| 25 Mar 2024 | CNY | 42.91 | 44.1 | 42.9 | 43.01 | 43.01 | -0.45 (-1.04%) | 1,650,640 |
| 22 Mar 2024 | CNY | 44.07 | 44.45 | 43.11 | 43.46 | 43.46 | -0.6 (-1.36%) | 1,075,300 |
| 21 Mar 2024 | CNY | 45.79 | 46.02 | 43.8 | 44.06 | 44.06 | -1.76 (-3.84%) | 2,056,960 |
