| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 33.8 | 33.94 | 33.11 | 33.51 | 33.51 | -0.09 (-0.27%) | 704,376 |
| 30 Apr 2024 | CNY | 33.53 | 33.88 | 33.05 | 33.6 | 33.6 | +0.13 (+0.39%) | 878,157 |
| 29 Apr 2024 | CNY | 31.9 | 33.58 | 31.78 | 33.47 | 33.47 | +1.14 (+3.53%) | 1,172,549 |
| 26 Apr 2024 | CNY | 31.5 | 32.82 | 30.2 | 32.33 | 32.33 | +0.33 (+1.03%) | 2,700,725 |
| 25 Apr 2024 | CNY | 31.98 | 32.26 | 31.67 | 32 | 32 | +0.22 (+0.69%) | 471,979 |
| 24 Apr 2024 | CNY | 31.39 | 31.87 | 31.16 | 31.78 | 31.78 | +0.4 (+1.27%) | 407,869 |
| 23 Apr 2024 | CNY | 31.33 | 32.06 | 31.16 | 31.38 | 31.38 | +0.22 (+0.71%) | 485,399 |
| 22 Apr 2024 | CNY | 30.65 | 31.41 | 30.44 | 31.16 | 31.16 | +0.2 (+0.65%) | 325,909 |
| 19 Apr 2024 | CNY | 31.3 | 31.66 | 30.8 | 30.96 | 30.96 | -0.66 (-2.09%) | 504,810 |
| 18 Apr 2024 | CNY | 31.08 | 31.64 | 30.68 | 31.62 | 31.62 | +0.64 (+2.07%) | 760,453 |
| 17 Apr 2024 | CNY | 30.58 | 31.2 | 30.11 | 30.98 | 30.98 | +0.89 (+2.96%) | 1,131,619 |
| 16 Apr 2024 | CNY | 32 | 32 | 30.01 | 30.09 | 30.09 | -1.94 (-6.06%) | 1,024,200 |
| 15 Apr 2024 | CNY | 32 | 32.15 | 30.5 | 32.03 | 32.03 | +0.11 (+0.34%) | 1,452,796 |
| 12 Apr 2024 | CNY | 34 | 34 | 31.7 | 31.92 | 31.92 | -2.2 (-6.45%) | 1,915,060 |
| 11 Apr 2024 | CNY | 35.8 | 35.8 | 33.8 | 34.12 | 34.12 | -1.66 (-4.64%) | 1,817,357 |
| 10 Apr 2024 | CNY | 36.3 | 36.3 | 34.92 | 35.78 | 35.78 | -0.32 (-0.89%) | 1,364,124 |
| 9 Apr 2024 | CNY | 35.98 | 36.38 | 35.6 | 36.1 | 36.1 | -0.24 (-0.66%) | 486,855 |
| 8 Apr 2024 | CNY | 36.83 | 37.88 | 35.55 | 36.34 | 36.34 | +0.24 (+0.66%) | 2,050,276 |
| 3 Apr 2024 | CNY | 37.5 | 37.77 | 35.69 | 36.1 | 36.1 | -0.78 (-2.11%) | 1,139,267 |
| 2 Apr 2024 | CNY | 36.66 | 37.5 | 36.12 | 36.88 | 36.88 | -0.07 (-0.19%) | 941,798 |
| 1 Apr 2024 | CNY | 36.56 | 37.07 | 35.77 | 36.95 | 36.95 | +0.26 (+0.71%) | 947,056 |
| 29 Mar 2024 | CNY | 36.5 | 36.79 | 36.08 | 36.69 | 36.69 | +0.16 (+0.44%) | 423,354 |
| 28 Mar 2024 | CNY | 36.99 | 37.35 | 35.74 | 36.53 | 36.53 | -0.48 (-1.30%) | 1,938,733 |
| 27 Mar 2024 | CNY | 35.57 | 37.99 | 35.57 | 37.01 | 37.01 | +0.8 (+2.21%) | 2,867,175 |
| 26 Mar 2024 | CNY | 35.1 | 37.28 | 34.04 | 36.21 | 36.21 | +1.15 (+3.28%) | 2,210,135 |
| 25 Mar 2024 | CNY | 34.15 | 37 | 33.73 | 35.06 | 35.06 | +0.91 (+2.66%) | 2,497,817 |
| 22 Mar 2024 | CNY | 33.48 | 34.79 | 33.02 | 34.15 | 34.15 | +1.06 (+3.20%) | 1,888,392 |
| 21 Mar 2024 | CNY | 33.4 | 33.58 | 32.9 | 33.09 | 33.09 | -0.26 (-0.78%) | 655,980 |
| 20 Mar 2024 | CNY | 33.58 | 33.69 | 33.08 | 33.35 | 33.35 | -0.25 (-0.74%) | 771,922 |
| 19 Mar 2024 | CNY | 33.28 | 33.87 | 32.96 | 33.6 | 33.6 | +0.43 (+1.30%) | 1,064,028 |
