| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 42.69 | 42.69 | 40.6 | 40.84 | 40.84 | -1.85 (-4.33%) | 870,918 |
| 9 May 2024 | CNY | 41.7 | 43.09 | 41.33 | 42.69 | 42.69 | +1.27 (+3.07%) | 874,267 |
| 8 May 2024 | CNY | 42.89 | 42.89 | 41.2 | 41.42 | 41.42 | -1.16 (-2.72%) | 763,237 |
| 7 May 2024 | CNY | 43.3 | 43.39 | 42.51 | 42.58 | 42.58 | -0.76 (-1.75%) | 811,749 |
| 6 May 2024 | CNY | 43.01 | 43.7 | 42.92 | 43.34 | 43.34 | +0.63 (+1.48%) | 625,312 |
| 30 Apr 2024 | CNY | 43.65 | 43.9 | 42.33 | 42.71 | 42.71 | -1.21 (-2.76%) | 875,706 |
| 29 Apr 2024 | CNY | 43.28 | 44.43 | 43 | 43.92 | 43.92 | +0.64 (+1.48%) | 1,106,827 |
| 26 Apr 2024 | CNY | 42.1 | 43.65 | 42.07 | 43.28 | 43.28 | +0.93 (+2.20%) | 894,154 |
| 25 Apr 2024 | CNY | 42 | 42.98 | 41.72 | 42.35 | 42.35 | +0.18 (+0.43%) | 987,295 |
| 24 Apr 2024 | CNY | 40.76 | 42.28 | 40.31 | 42.17 | 42.17 | +1.55 (+3.82%) | 1,222,607 |
| 23 Apr 2024 | CNY | 40.05 | 40.97 | 39.97 | 40.62 | 40.62 | +0.71 (+1.78%) | 637,022 |
| 22 Apr 2024 | CNY | 39 | 40.69 | 38 | 39.91 | 39.91 | +0.7 (+1.79%) | 875,357 |
| 19 Apr 2024 | CNY | 40.8 | 40.8 | 38.98 | 39.21 | 39.21 | -1.74 (-4.25%) | 1,063,751 |
| 18 Apr 2024 | CNY | 41.35 | 42.19 | 40.94 | 40.95 | 40.95 | -0.81 (-1.94%) | 962,371 |
| 17 Apr 2024 | CNY | 39.58 | 41.99 | 39.58 | 41.76 | 41.76 | +2.8 (+7.19%) | 1,649,276 |
| 16 Apr 2024 | CNY | 42.06 | 42.71 | 38.69 | 38.96 | 38.96 | -3.8 (-8.89%) | 1,603,377 |
| 15 Apr 2024 | CNY | 42.43 | 44.2 | 42.3 | 42.76 | 42.76 | +0.4 (+0.94%) | 1,319,324 |
| 12 Apr 2024 | CNY | 42.67 | 43.77 | 42.36 | 42.36 | 42.36 | -0.26 (-0.61%) | 450,671 |
| 11 Apr 2024 | CNY | 42.52 | 44.18 | 42.05 | 42.62 | 42.62 | +0.21 (+0.50%) | 710,373 |
| 10 Apr 2024 | CNY | 44 | 44 | 42.08 | 42.41 | 42.41 | -1.56 (-3.55%) | 794,980 |
| 9 Apr 2024 | CNY | 44 | 44.89 | 43.81 | 43.97 | 43.97 | +0.16 (+0.37%) | 746,641 |
| 8 Apr 2024 | CNY | 44.77 | 45.21 | 43.31 | 43.81 | 43.81 | -0.77 (-1.73%) | 1,091,767 |
| 3 Apr 2024 | CNY | 45.31 | 46.38 | 43.75 | 44.58 | 44.58 | -0.73 (-1.61%) | 1,132,730 |
| 2 Apr 2024 | CNY | 46.12 | 46.15 | 44.85 | 45.31 | 45.31 | -0.78 (-1.69%) | 677,426 |
| 1 Apr 2024 | CNY | 46 | 46.49 | 45.11 | 46.09 | 46.09 | +0.23 (+0.50%) | 1,281,143 |
| 29 Mar 2024 | CNY | 43.92 | 45.97 | 41.88 | 45.86 | 45.86 | +1.96 (+4.46%) | 2,201,816 |
| 28 Mar 2024 | CNY | 43.68 | 45 | 43.68 | 43.9 | 43.9 | +0.2 (+0.46%) | 1,235,130 |
| 27 Mar 2024 | CNY | 45.9 | 45.96 | 43.65 | 43.7 | 43.7 | -2.18 (-4.75%) | 1,010,425 |
| 26 Mar 2024 | CNY | 46.3 | 47.37 | 45.33 | 45.88 | 45.88 | -0.62 (-1.33%) | 1,273,721 |
| 25 Mar 2024 | CNY | 50 | 50.2 | 46.5 | 46.5 | 46.5 | -4.16 (-8.21%) | 2,626,665 |
