| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 42.01 | 42.77 | 41.33 | 42.5 | 42.5 | -0.76 (-1.76%) | 2,007,734 |
| 8 May 2024 | CNY | 39.5 | 44.44 | 39.5 | 43.26 | 43.26 | +3.16 (+7.88%) | 3,444,227 |
| 7 May 2024 | CNY | 40.04 | 40.82 | 38.23 | 40.1 | 40.1 | +0.06 (+0.15%) | 1,834,154 |
| 6 May 2024 | CNY | 35.96 | 41.75 | 35.76 | 40.04 | 40.04 | +4.08 (+11.35%) | 2,210,364 |
| 30 Apr 2024 | CNY | 33.96 | 36.98 | 33.6 | 35.96 | 35.96 | +1.83 (+5.36%) | 1,287,300 |
| 29 Apr 2024 | CNY | 33.28 | 34.17 | 33.21 | 34.13 | 34.13 | +0.93 (+2.80%) | 295,149 |
| 26 Apr 2024 | CNY | 32.3 | 33.36 | 32.24 | 33.2 | 33.2 | +0.61 (+1.87%) | 244,702 |
| 25 Apr 2024 | CNY | 32.07 | 33.07 | 32.06 | 32.59 | 32.59 | -0.08 (-0.24%) | 281,219 |
| 24 Apr 2024 | CNY | 32.55 | 32.68 | 32.03 | 32.67 | 32.67 | +0.19 (+0.58%) | 145,869 |
| 23 Apr 2024 | CNY | 31.7 | 32.62 | 31.7 | 32.48 | 32.48 | +0.38 (+1.18%) | 296,628 |
| 22 Apr 2024 | CNY | 31.66 | 32.29 | 31.08 | 32.1 | 32.1 | +0.34 (+1.07%) | 251,956 |
| 19 Apr 2024 | CNY | 32.03 | 32.44 | 31.62 | 31.76 | 31.76 | -0.32 (-1.00%) | 138,847 |
| 18 Apr 2024 | CNY | 32.06 | 32.5 | 31.34 | 32.08 | 32.08 | +0.08 (+0.25%) | 208,122 |
| 17 Apr 2024 | CNY | 30.96 | 32.36 | 30.96 | 32 | 32 | +1.19 (+3.86%) | 259,051 |
| 16 Apr 2024 | CNY | 33.5 | 34.1 | 30.8 | 30.81 | 30.81 | -2.48 (-7.45%) | 431,457 |
| 15 Apr 2024 | CNY | 34 | 34.6 | 33.17 | 33.29 | 33.29 | -1.27 (-3.67%) | 234,205 |
| 12 Apr 2024 | CNY | 35.05 | 35.96 | 34.56 | 34.56 | 34.56 | -0.67 (-1.90%) | 134,203 |
| 11 Apr 2024 | CNY | 35.5 | 35.89 | 35.12 | 35.23 | 35.23 | -0.35 (-0.98%) | 151,871 |
| 10 Apr 2024 | CNY | 36.28 | 36.28 | 34.85 | 35.58 | 35.58 | -0.72 (-1.98%) | 335,741 |
| 9 Apr 2024 | CNY | 35.03 | 36.5 | 35.03 | 36.3 | 36.3 | +0.8 (+2.25%) | 302,634 |
| 8 Apr 2024 | CNY | 37.31 | 37.38 | 35.4 | 35.5 | 35.5 | -1.9 (-5.08%) | 365,380 |
| 3 Apr 2024 | CNY | 37.34 | 37.59 | 36.77 | 37.4 | 37.4 | +0.06 (+0.16%) | 302,836 |
| 2 Apr 2024 | CNY | 37.87 | 37.93 | 37.21 | 37.34 | 37.34 | -0.54 (-1.43%) | 138,537 |
| 1 Apr 2024 | CNY | 37.18 | 38 | 37.18 | 37.88 | 37.88 | +0.75 (+2.02%) | 266,006 |
| 29 Mar 2024 | CNY | 37.57 | 37.57 | 36.84 | 37.13 | 37.13 | +0.07 (+0.19%) | 52,697 |
| 28 Mar 2024 | CNY | 36.5 | 37.45 | 36.42 | 37.06 | 37.06 | +0.51 (+1.40%) | 130,918 |
| 27 Mar 2024 | CNY | 37.09 | 37.6 | 36.55 | 36.55 | 36.55 | -0.5 (-1.35%) | 161,581 |
| 26 Mar 2024 | CNY | 36.9 | 37.33 | 36.64 | 37.05 | 37.05 | +0.15 (+0.41%) | 153,648 |
| 25 Mar 2024 | CNY | 37.9 | 38.25 | 36.8 | 36.9 | 36.9 | -1.08 (-2.84%) | 192,553 |
| 22 Mar 2024 | CNY | 38.89 | 39.2 | 37.92 | 37.98 | 37.98 | -1.08 (-2.76%) | 246,305 |
