| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 49.9 | 51.96 | 49.9 | 51 | 51 | +1.1 (+2.20%) | 663,717 |
| 8 May 2024 | CNY | 51.99 | 52.96 | 49.68 | 49.9 | 49.9 | -2.09 (-4.02%) | 595,720 |
| 7 May 2024 | CNY | 49.71 | 52.7 | 49.27 | 51.99 | 51.99 | +2.19 (+4.40%) | 812,272 |
| 6 May 2024 | CNY | 52.01 | 52.75 | 49.62 | 49.8 | 49.8 | -2.2 (-4.23%) | 1,075,785 |
| 30 Apr 2024 | CNY | 53.08 | 53.61 | 51.16 | 52 | 52 | -1.79 (-3.33%) | 725,917 |
| 29 Apr 2024 | CNY | 54 | 55.97 | 52.63 | 53.79 | 53.79 | -0.51 (-0.94%) | 1,322,202 |
| 26 Apr 2024 | CNY | 53.35 | 54.68 | 53.23 | 54.3 | 54.3 | +0.99 (+1.86%) | 1,079,218 |
| 25 Apr 2024 | CNY | 51.3 | 54 | 50.99 | 53.31 | 53.31 | +2.01 (+3.92%) | 862,136 |
| 24 Apr 2024 | CNY | 49.81 | 51.6 | 49.51 | 51.3 | 51.3 | +1.46 (+2.93%) | 447,133 |
| 23 Apr 2024 | CNY | 50.6 | 51.31 | 49.81 | 49.84 | 49.84 | -0.76 (-1.50%) | 268,004 |
| 22 Apr 2024 | CNY | 50 | 51.48 | 49.5 | 50.6 | 50.6 | -0.21 (-0.41%) | 371,479 |
| 19 Apr 2024 | CNY | 48.3 | 51.36 | 47.3 | 50.81 | 50.81 | +2.51 (+5.20%) | 661,788 |
| 18 Apr 2024 | CNY | 46.08 | 48.88 | 45.21 | 48.3 | 48.3 | +1.8 (+3.87%) | 641,036 |
| 17 Apr 2024 | CNY | 42.59 | 47 | 42.59 | 46.5 | 46.5 | +3.91 (+9.18%) | 626,975 |
| 16 Apr 2024 | CNY | 47 | 47.9 | 42.51 | 42.59 | 42.59 | -5.54 (-11.51%) | 887,612 |
| 15 Apr 2024 | CNY | 50.93 | 52.01 | 47 | 48.13 | 48.13 | -3.39 (-6.58%) | 975,295 |
| 12 Apr 2024 | CNY | 51.57 | 53.67 | 51.2 | 51.52 | 51.52 | -0.6 (-1.15%) | 708,993 |
| 11 Apr 2024 | CNY | 52.3 | 52.9 | 50.7 | 52.12 | 52.12 | -0.77 (-1.46%) | 840,691 |
| 10 Apr 2024 | CNY | 55 | 55 | 52.67 | 52.89 | 52.89 | -1.34 (-2.47%) | 833,868 |
| 9 Apr 2024 | CNY | 51 | 55.5 | 51 | 54.23 | 54.23 | +2.23 (+4.29%) | 1,493,834 |
| 8 Apr 2024 | CNY | 49.3 | 52.5 | 49.1 | 52 | 52 | +1.93 (+3.85%) | 1,225,782 |
| 3 Apr 2024 | CNY | 54.63 | 54.93 | 49.6 | 50.07 | 50.07 | -0.83 (-1.63%) | 1,804,944 |
| 2 Apr 2024 | CNY | 48.46 | 50.93 | 47.98 | 50.9 | 50.9 | +2.18 (+4.47%) | 1,171,610 |
| 1 Apr 2024 | CNY | 48.53 | 50.49 | 47.9 | 48.72 | 48.72 | +0.89 (+1.86%) | 832,142 |
| 29 Mar 2024 | CNY | 48.5 | 48.88 | 46.6 | 47.83 | 47.83 | -0.74 (-1.52%) | 423,607 |
| 28 Mar 2024 | CNY | 49.59 | 50.59 | 47.5 | 48.57 | 48.57 | +0.11 (+0.23%) | 784,404 |
| 27 Mar 2024 | CNY | 50.74 | 50.75 | 47.8 | 48.46 | 48.46 | -2.24 (-4.42%) | 638,544 |
| 26 Mar 2024 | CNY | 53.18 | 53.48 | 49.23 | 50.7 | 50.7 | -2.56 (-4.81%) | 933,595 |
| 25 Mar 2024 | CNY | 54.15 | 55.25 | 53 | 53.26 | 53.26 | -1.82 (-3.30%) | 539,611 |
| 22 Mar 2024 | CNY | 55.99 | 56.9 | 54.12 | 55.08 | 55.08 | -0.37 (-0.67%) | 825,936 |
