| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 34.3566 | 34.9161 | 33.0909 | 33.2867 | 33.2867 | -15.983 (-32.44%) | 1,079,143 |
| 9 May 2024 | CNY | 48.54 | 50.11 | 48.54 | 49.27 | 49.27 | +0.88 (+1.82%) | 782,942 |
| 8 May 2024 | CNY | 50.51 | 50.55 | 48.28 | 48.39 | 48.39 | -2.52 (-4.95%) | 858,073 |
| 7 May 2024 | CNY | 51 | 51.76 | 50.5 | 50.91 | 50.91 | -0.02 (-0.04%) | 660,015 |
| 6 May 2024 | CNY | 51.1 | 51.8 | 50.76 | 50.93 | 50.93 | +0.05 (+0.10%) | 618,602 |
| 30 Apr 2024 | CNY | 52.03 | 52.3 | 50.58 | 50.88 | 50.88 | -1.64 (-3.12%) | 464,976 |
| 29 Apr 2024 | CNY | 49.6 | 53.31 | 49.6 | 52.52 | 52.52 | +2.92 (+5.89%) | 624,866 |
| 26 Apr 2024 | CNY | 48.83 | 49.89 | 48.01 | 49.6 | 49.6 | +0.57 (+1.16%) | 308,234 |
| 25 Apr 2024 | CNY | 48.75 | 49.77 | 48.2 | 49.03 | 49.03 | +0.28 (+0.57%) | 380,530 |
| 24 Apr 2024 | CNY | 48.49 | 49.71 | 48.11 | 48.75 | 48.75 | +0.6 (+1.25%) | 520,058 |
| 23 Apr 2024 | CNY | 47.85 | 48.46 | 47.16 | 48.15 | 48.15 | +0.25 (+0.52%) | 281,430 |
| 22 Apr 2024 | CNY | 47.72 | 48.87 | 46.84 | 47.9 | 47.9 | +0.18 (+0.38%) | 311,089 |
| 19 Apr 2024 | CNY | 49.43 | 49.68 | 47.02 | 47.72 | 47.72 | -2.18 (-4.37%) | 569,098 |
| 18 Apr 2024 | CNY | 50.95 | 51.42 | 49.75 | 49.9 | 49.9 | -1.35 (-2.63%) | 483,868 |
| 17 Apr 2024 | CNY | 48.95 | 51.83 | 48.91 | 51.25 | 51.25 | +2.75 (+5.67%) | 218,900 |
| 16 Apr 2024 | CNY | 51.33 | 51.33 | 48.5 | 48.5 | 48.5 | -2.9 (-5.64%) | 342,572 |
| 15 Apr 2024 | CNY | 53.5 | 54.19 | 50.8 | 51.4 | 51.4 | -1.63 (-3.07%) | 301,709 |
| 12 Apr 2024 | CNY | 53.53 | 54.88 | 52.73 | 53.03 | 53.03 | -1.19 (-2.19%) | 174,173 |
| 11 Apr 2024 | CNY | 54.19 | 55.54 | 54.19 | 54.22 | 54.22 | +0.03 (+0.06%) | 182,654 |
| 10 Apr 2024 | CNY | 55.93 | 55.98 | 54.03 | 54.19 | 54.19 | -1.74 (-3.11%) | 253,647 |
| 9 Apr 2024 | CNY | 57 | 58.06 | 55.15 | 55.93 | 55.93 | -1.49 (-2.59%) | 542,707 |
| 8 Apr 2024 | CNY | 56.55 | 59.47 | 55.4 | 57.42 | 57.42 | +0.32 (+0.56%) | 585,804 |
| 3 Apr 2024 | CNY | 55.45 | 57.12 | 54.71 | 57.1 | 57.1 | +0.93 (+1.66%) | 373,357 |
| 2 Apr 2024 | CNY | 57.26 | 57.43 | 55.6 | 56.17 | 56.17 | -1.3 (-2.26%) | 325,616 |
| 1 Apr 2024 | CNY | 56.03 | 58.3 | 55.5 | 57.47 | 57.47 | +1.13 (+2.01%) | 580,447 |
| 29 Mar 2024 | CNY | 55.84 | 57.84 | 55.1 | 56.34 | 56.34 | +0.5 (+0.90%) | 291,082 |
| 28 Mar 2024 | CNY | 52.08 | 57.15 | 52.08 | 55.84 | 55.84 | +3.62 (+6.93%) | 749,356 |
| 27 Mar 2024 | CNY | 53.2 | 54.23 | 52.21 | 52.22 | 52.22 | -1.1 (-2.06%) | 367,950 |
| 26 Mar 2024 | CNY | 55.33 | 56.2 | 52.01 | 53.32 | 53.32 | -1.96 (-3.55%) | 608,627 |
| 25 Mar 2024 | CNY | 58.32 | 58.32 | 55.03 | 55.28 | 55.28 | -3.82 (-6.46%) | 596,678 |
