| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 34.55 | 34.98 | 33.81 | 34.1 | 34.1 | +0.06 (+0.18%) | 920,236 |
| 30 Apr 2024 | CNY | 34.01 | 34.45 | 33.3 | 34.04 | 34.04 | 0.0 (0.0%) | 1,066,018 |
| 29 Apr 2024 | CNY | 32.25 | 34.27 | 32.16 | 34.04 | 34.04 | +1.42 (+4.35%) | 1,070,495 |
| 26 Apr 2024 | CNY | 32.3 | 33.22 | 32.23 | 32.62 | 32.62 | -0.07 (-0.21%) | 721,869 |
| 25 Apr 2024 | CNY | 31.41 | 32.85 | 31.16 | 32.69 | 32.69 | +1.1 (+3.48%) | 974,714 |
| 24 Apr 2024 | CNY | 30.5 | 31.79 | 29.66 | 31.59 | 31.59 | +1.39 (+4.60%) | 1,079,778 |
| 23 Apr 2024 | CNY | 31.14 | 31.14 | 29.38 | 30.2 | 30.2 | -0.1 (-0.33%) | 518,328 |
| 22 Apr 2024 | CNY | 30.98 | 31.6 | 30 | 30.3 | 30.3 | -0.64 (-2.07%) | 893,115 |
| 19 Apr 2024 | CNY | 31.99 | 32.2 | 30.72 | 30.94 | 30.94 | -1.06 (-3.31%) | 1,012,574 |
| 18 Apr 2024 | CNY | 32.24 | 32.5 | 31.24 | 32 | 32 | -0.12 (-0.37%) | 1,028,083 |
| 17 Apr 2024 | CNY | 31.12 | 32.59 | 31.08 | 32.12 | 32.12 | +1 (+3.21%) | 1,574,187 |
| 16 Apr 2024 | CNY | 31.01 | 32.49 | 28.52 | 31.12 | 31.12 | -0.21 (-0.67%) | 2,207,314 |
| 15 Apr 2024 | CNY | 33.68 | 34.06 | 30.58 | 31.33 | 31.33 | -2.39 (-7.09%) | 1,874,789 |
| 12 Apr 2024 | CNY | 33.75 | 34.37 | 33.03 | 33.72 | 33.72 | -0.06 (-0.18%) | 935,986 |
| 11 Apr 2024 | CNY | 35.2 | 35.55 | 33.35 | 33.78 | 33.78 | -1.44 (-4.09%) | 1,955,521 |
| 10 Apr 2024 | CNY | 37.5 | 38.18 | 33.91 | 35.22 | 35.22 | -2.78 (-7.32%) | 2,767,997 |
| 9 Apr 2024 | CNY | 36.21 | 38.46 | 36.21 | 38 | 38 | +1.7 (+4.68%) | 1,648,726 |
| 8 Apr 2024 | CNY | 38.6 | 38.61 | 36.25 | 36.3 | 36.3 | -2.61 (-6.71%) | 2,169,359 |
| 3 Apr 2024 | CNY | 40.4 | 40.64 | 38.91 | 38.91 | 38.91 | -2.74 (-6.58%) | 2,829,437 |
| 2 Apr 2024 | CNY | 39 | 41.8 | 37.62 | 41.65 | 41.65 | +2.59 (+6.63%) | 4,736,416 |
| 1 Apr 2024 | CNY | 37.14 | 39.39 | 37.12 | 39.06 | 39.06 | +1.92 (+5.17%) | 2,475,140 |
| 29 Mar 2024 | CNY | 36.98 | 38.49 | 36.52 | 37.14 | 37.14 | +0.45 (+1.23%) | 1,655,239 |
| 28 Mar 2024 | CNY | 35.5 | 37.76 | 35.08 | 36.69 | 36.69 | +1.11 (+3.12%) | 1,975,127 |
| 27 Mar 2024 | CNY | 36.98 | 37.28 | 35.54 | 35.58 | 35.58 | -1.62 (-4.35%) | 1,651,627 |
| 26 Mar 2024 | CNY | 36.7 | 38.17 | 36.32 | 37.2 | 37.2 | +0.69 (+1.89%) | 3,037,238 |
| 25 Mar 2024 | CNY | 38.26 | 38.5 | 36.48 | 36.51 | 36.51 | -1.6 (-4.20%) | 2,560,388 |
| 22 Mar 2024 | CNY | 39.38 | 40.46 | 37.66 | 38.11 | 38.11 | -2.49 (-6.13%) | 4,885,475 |
| 21 Mar 2024 | CNY | 34.5 | 40.6 | 34.5 | 40.6 | 40.6 | +6.77 (+20.01%) | 4,917,837 |
| 20 Mar 2024 | CNY | 34.09 | 34.27 | 33.23 | 33.83 | 33.83 | +0.03 (+0.09%) | 1,209,541 |
| 19 Mar 2024 | CNY | 34.21 | 34.45 | 33.66 | 33.8 | 33.8 | -0.37 (-1.08%) | 672,469 |
