| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 54.09 | 57.93 | 53.86 | 56.65 | 56.65 | +2.55 (+4.71%) | 1,596,630 |
| 26 Apr 2024 | CNY | 51.01 | 54.45 | 50.56 | 54.1 | 54.1 | +2.82 (+5.50%) | 1,626,273 |
| 25 Apr 2024 | CNY | 51.51 | 53.18 | 51.1 | 51.28 | 51.28 | -0.64 (-1.23%) | 1,263,606 |
| 24 Apr 2024 | CNY | 52.5 | 53.25 | 51.44 | 51.92 | 51.92 | -0.09 (-0.17%) | 942,076 |
| 23 Apr 2024 | CNY | 51.2 | 52.66 | 50.22 | 52.01 | 52.01 | +0.99 (+1.94%) | 1,425,502 |
| 22 Apr 2024 | CNY | 51.3 | 52.88 | 50.82 | 51.02 | 51.02 | -2.28 (-4.28%) | 1,523,984 |
| 19 Apr 2024 | CNY | 55.45 | 55.45 | 52.03 | 53.3 | 53.3 | -2.3 (-4.14%) | 1,466,497 |
| 18 Apr 2024 | CNY | 56 | 56.98 | 54.5 | 55.6 | 55.6 | -0.85 (-1.51%) | 1,290,582 |
| 17 Apr 2024 | CNY | 53.01 | 56.75 | 53 | 56.45 | 56.45 | +4.25 (+8.14%) | 1,749,369 |
| 16 Apr 2024 | CNY | 53.5 | 55 | 50.88 | 52.2 | 52.2 | -3.18 (-5.74%) | 2,202,923 |
| 15 Apr 2024 | CNY | 57.6 | 58.4 | 54.76 | 55.38 | 55.38 | -2.64 (-4.55%) | 2,493,855 |
| 12 Apr 2024 | CNY | 60.2 | 60.84 | 57.68 | 58.02 | 58.02 | -1.75 (-2.93%) | 1,935,681 |
| 11 Apr 2024 | CNY | 58.3 | 61.96 | 57.77 | 59.77 | 59.77 | +1.02 (+1.74%) | 2,323,670 |
| 10 Apr 2024 | CNY | 58.17 | 61.1 | 56.7 | 58.75 | 58.75 | +0.32 (+0.55%) | 2,139,849 |
| 9 Apr 2024 | CNY | 56.6 | 59.33 | 55.91 | 58.43 | 58.43 | +1.39 (+2.44%) | 1,765,916 |
| 8 Apr 2024 | CNY | 58.74 | 59.23 | 56.61 | 57.04 | 57.04 | -2.16 (-3.65%) | 2,419,971 |
| 3 Apr 2024 | CNY | 63.91 | 64.43 | 58.5 | 59.2 | 59.2 | -5.62 (-8.67%) | 3,963,063 |
| 2 Apr 2024 | CNY | 64.21 | 67.57 | 63.56 | 64.82 | 64.82 | +0.12 (+0.19%) | 4,043,467 |
| 1 Apr 2024 | CNY | 68.74 | 68.74 | 63.76 | 64.7 | 64.7 | -1.9 (-2.85%) | 4,709,784 |
| 29 Mar 2024 | CNY | 56.73 | 69.11 | 56.73 | 66.6 | 66.6 | +9.01 (+15.65%) | 4,622,858 |
| 28 Mar 2024 | CNY | 55 | 58.06 | 54.91 | 57.59 | 57.59 | +2.04 (+3.67%) | 1,910,147 |
| 27 Mar 2024 | CNY | 61.1 | 61.71 | 55.55 | 55.55 | 55.55 | -5.18 (-8.53%) | 2,949,701 |
| 26 Mar 2024 | CNY | 63.6 | 64.98 | 60 | 60.73 | 60.73 | -3.04 (-4.77%) | 3,516,083 |
| 25 Mar 2024 | CNY | 68.79 | 70 | 63.32 | 63.77 | 63.77 | -4.18 (-6.15%) | 4,847,667 |
| 22 Mar 2024 | CNY | 62.48 | 69.5 | 62.48 | 67.95 | 67.95 | +6.26 (+10.15%) | 6,870,677 |
| 21 Mar 2024 | CNY | 63.6 | 65.44 | 59.76 | 61.69 | 61.69 | -1.59 (-2.51%) | 3,938,741 |
| 20 Mar 2024 | CNY | 57.8 | 65.55 | 57.6 | 63.28 | 63.28 | +5.28 (+9.10%) | 4,661,107 |
| 19 Mar 2024 | CNY | 59.37 | 59.8 | 57.98 | 58 | 58 | -1.37 (-2.31%) | 1,715,929 |
| 18 Mar 2024 | CNY | 58.68 | 59.78 | 58.5 | 59.37 | 59.37 | +1.19 (+2.05%) | 1,633,442 |
| 15 Mar 2024 | CNY | 58.67 | 59 | 57.65 | 58.18 | 58.18 | -0.75 (-1.27%) | 1,140,424 |
