| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 34.47 | 34.64 | 33.03 | 33.79 | 33.79 | -0.76 (-2.20%) | 2,483,400 |
| 8 May 2024 | CNY | 36.25 | 36.7 | 34.03 | 34.55 | 34.55 | -3.67 (-9.60%) | 4,012,559 |
| 7 May 2024 | CNY | 41.18 | 42.86 | 36.39 | 38.22 | 38.22 | -2.43 (-5.98%) | 5,718,562 |
| 6 May 2024 | CNY | 39.8 | 41.36 | 39.62 | 40.65 | 40.65 | +1.97 (+5.09%) | 2,435,984 |
| 30 Apr 2024 | CNY | 43.6 | 43.9 | 38.43 | 38.68 | 38.68 | -5.3 (-12.05%) | 3,452,786 |
| 29 Apr 2024 | CNY | 42.77 | 44.87 | 42.77 | 43.98 | 43.98 | -2.56 (-5.50%) | 3,876,969 |
| 26 Apr 2024 | CNY | 44.51 | 51.33 | 44.51 | 46.54 | 46.54 | +2.1 (+4.73%) | 5,237,732 |
| 25 Apr 2024 | CNY | 45 | 46.66 | 43.81 | 44.44 | 44.44 | +0.16 (+0.36%) | 2,810,887 |
| 24 Apr 2024 | CNY | 41.1 | 44.93 | 41.1 | 44.28 | 44.28 | +2.69 (+6.47%) | 2,650,574 |
| 23 Apr 2024 | CNY | 41.9 | 43 | 41.11 | 41.59 | 41.59 | -0.14 (-0.34%) | 1,847,519 |
| 22 Apr 2024 | CNY | 45.01 | 45.05 | 41.38 | 41.73 | 41.73 | -4.22 (-9.18%) | 2,613,148 |
| 19 Apr 2024 | CNY | 41.99 | 47 | 41.99 | 45.95 | 45.95 | +2.95 (+6.86%) | 3,956,107 |
| 18 Apr 2024 | CNY | 41.2 | 47.25 | 40.45 | 43 | 43 | +1.61 (+3.89%) | 4,291,959 |
| 17 Apr 2024 | CNY | 37.9 | 41.86 | 37.9 | 41.39 | 41.39 | +4.79 (+13.09%) | 3,506,780 |
| 16 Apr 2024 | CNY | 39 | 39.03 | 35.2 | 36.6 | 36.6 | -3.26 (-8.18%) | 2,898,125 |
| 15 Apr 2024 | CNY | 40.06 | 42.69 | 38.8 | 39.86 | 39.86 | -2.49 (-5.88%) | 2,123,121 |
| 12 Apr 2024 | CNY | 44.5 | 45.08 | 42.3 | 42.35 | 42.35 | -1.63 (-3.71%) | 1,617,081 |
| 11 Apr 2024 | CNY | 47.5 | 47.5 | 43.98 | 43.98 | 43.98 | -5.65 (-11.38%) | 2,796,705 |
| 10 Apr 2024 | CNY | 46.92 | 50.95 | 44.22 | 49.63 | 49.63 | +1.98 (+4.16%) | 4,020,480 |
| 9 Apr 2024 | CNY | 49.44 | 50.83 | 47 | 47.65 | 47.65 | -1.55 (-3.15%) | 2,294,931 |
| 8 Apr 2024 | CNY | 47.01 | 49.68 | 46.25 | 49.2 | 49.2 | +1.2 (+2.50%) | 2,491,355 |
| 3 Apr 2024 | CNY | 45.8 | 50 | 45.41 | 48 | 48 | +0.24 (+0.50%) | 2,656,358 |
| 2 Apr 2024 | CNY | 48.8 | 52 | 46 | 47.76 | 47.76 | -0.92 (-1.89%) | 3,878,696 |
| 1 Apr 2024 | CNY | 51.9 | 51.93 | 48 | 48.68 | 48.68 | -2.22 (-4.36%) | 2,815,675 |
| 29 Mar 2024 | CNY | 50.52 | 55 | 50 | 50.9 | 50.9 | -1.5 (-2.86%) | 2,646,084 |
| 28 Mar 2024 | CNY | 47 | 53 | 47 | 52.4 | 52.4 | +7.16 (+15.83%) | 5,160,021 |
| 27 Mar 2024 | CNY | 48 | 48.85 | 43.13 | 45.24 | 45.24 | -4.33 (-8.74%) | 3,258,847 |
| 26 Mar 2024 | CNY | 48.99 | 51.87 | 47 | 49.57 | 49.57 | +0.17 (+0.34%) | 2,715,148 |
| 25 Mar 2024 | CNY | 54.5 | 57.25 | 47.2 | 49.4 | 49.4 | -5.6 (-10.18%) | 4,304,548 |
| 22 Mar 2024 | CNY | 56.8 | 57.17 | 51.9 | 55 | 55 | -3.32 (-5.69%) | 4,024,653 |
