| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 41.78 | 41.78 | 39.97 | 40.96 | 40.96 | -0.12 (-0.29%) | 3,510,564 |
| 29 Apr 2024 | CNY | 38.29 | 41.46 | 38.28 | 41.08 | 41.08 | +2.8 (+7.31%) | 4,847,635 |
| 26 Apr 2024 | CNY | 36.47 | 38.35 | 36.37 | 38.28 | 38.28 | +1.81 (+4.96%) | 3,228,915 |
| 25 Apr 2024 | CNY | 36.3 | 37.26 | 35.9 | 36.47 | 36.47 | +0.07 (+0.19%) | 2,430,676 |
| 24 Apr 2024 | CNY | 36.58 | 36.76 | 36.03 | 36.4 | 36.4 | -0.11 (-0.30%) | 2,442,726 |
| 23 Apr 2024 | CNY | 36.21 | 37.16 | 36.21 | 36.51 | 36.51 | -0.08 (-0.22%) | 2,452,973 |
| 22 Apr 2024 | CNY | 35.86 | 37.14 | 35.47 | 36.59 | 36.59 | +0.17 (+0.47%) | 2,417,616 |
| 19 Apr 2024 | CNY | 37.1 | 37.3 | 36.3 | 36.42 | 36.42 | -0.88 (-2.36%) | 2,123,662 |
| 18 Apr 2024 | CNY | 37.37 | 38.15 | 36.41 | 37.3 | 37.3 | -0.15 (-0.40%) | 2,963,977 |
| 17 Apr 2024 | CNY | 35.73 | 37.54 | 35.62 | 37.45 | 37.45 | +1.97 (+5.55%) | 3,131,170 |
| 16 Apr 2024 | CNY | 37.17 | 37.48 | 35.31 | 35.48 | 35.48 | -1.79 (-4.80%) | 3,502,121 |
| 15 Apr 2024 | CNY | 37.65 | 38.24 | 36.5 | 37.27 | 37.27 | -0.37 (-0.98%) | 2,916,829 |
| 12 Apr 2024 | CNY | 37.79 | 38.36 | 37.22 | 37.64 | 37.64 | +0.08 (+0.21%) | 2,157,849 |
| 11 Apr 2024 | CNY | 37.73 | 38.3 | 37.38 | 37.56 | 37.56 | -0.45 (-1.18%) | 2,497,968 |
| 10 Apr 2024 | CNY | 39.2 | 39.3 | 37.75 | 38.01 | 38.01 | -1.15 (-2.94%) | 2,857,727 |
| 9 Apr 2024 | CNY | 37.26 | 39.17 | 37.26 | 39.16 | 39.16 | +1.77 (+4.73%) | 3,310,996 |
| 8 Apr 2024 | CNY | 38.59 | 38.89 | 37.38 | 37.39 | 37.39 | -1.41 (-3.63%) | 3,318,291 |
| 3 Apr 2024 | CNY | 39.37 | 39.73 | 38.57 | 38.8 | 38.8 | -0.7 (-1.77%) | 3,110,462 |
| 2 Apr 2024 | CNY | 40.45 | 40.63 | 39.33 | 39.5 | 39.5 | -0.95 (-2.35%) | 3,276,269 |
| 1 Apr 2024 | CNY | 40.8 | 41.6 | 40.16 | 40.45 | 40.45 | -0.7 (-1.70%) | 4,543,135 |
| 29 Mar 2024 | CNY | 39.98 | 41.15 | 39.04 | 41.15 | 41.15 | +1.17 (+2.93%) | 1,786,545 |
| 28 Mar 2024 | CNY | 39.99 | 40.99 | 39.46 | 39.98 | 39.98 | -0.18 (-0.45%) | 3,070,107 |
| 27 Mar 2024 | CNY | 41.26 | 41.26 | 39.8 | 40.16 | 40.16 | -1.09 (-2.64%) | 3,172,064 |
| 26 Mar 2024 | CNY | 42.14 | 42.61 | 40.89 | 41.25 | 41.25 | -1.05 (-2.48%) | 2,468,445 |
| 25 Mar 2024 | CNY | 44.39 | 44.5 | 42.3 | 42.3 | 42.3 | -2.46 (-5.50%) | 3,890,536 |
| 22 Mar 2024 | CNY | 46.1 | 46.56 | 44.76 | 44.76 | 44.76 | -1.62 (-3.49%) | 2,340,380 |
| 21 Mar 2024 | CNY | 47.29 | 47.77 | 45.63 | 46.38 | 46.38 | -0.73 (-1.55%) | 2,853,411 |
| 20 Mar 2024 | CNY | 47.89 | 48.2 | 46.81 | 47.11 | 47.11 | -0.78 (-1.63%) | 2,559,908 |
| 19 Mar 2024 | CNY | 48.49 | 49.05 | 47.89 | 47.89 | 47.89 | -0.86 (-1.76%) | 1,933,356 |
| 18 Mar 2024 | CNY | 48.78 | 49.23 | 48.1 | 48.75 | 48.75 | +0.49 (+1.02%) | 2,054,296 |
