| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 39.84 | 39.88 | 38.05 | 38.19 | 38.19 | -1.65 (-4.14%) | 2,158,841 |
| 9 May 2024 | CNY | 38.89 | 40.78 | 38.7 | 39.84 | 39.84 | +1.13 (+2.92%) | 2,387,634 |
| 8 May 2024 | CNY | 39.23 | 40.12 | 38.53 | 38.71 | 38.71 | -0.78 (-1.98%) | 2,170,261 |
| 7 May 2024 | CNY | 39 | 39.65 | 38.22 | 39.49 | 39.49 | +0.49 (+1.26%) | 2,453,176 |
| 6 May 2024 | CNY | 39 | 39.69 | 38.72 | 39 | 39 | +0.68 (+1.77%) | 1,868,303 |
| 30 Apr 2024 | CNY | 38.87 | 38.87 | 37.45 | 38.32 | 38.32 | -0.33 (-0.85%) | 2,202,235 |
| 29 Apr 2024 | CNY | 36.32 | 39.12 | 36.32 | 38.65 | 38.65 | +1.95 (+5.31%) | 2,705,159 |
| 26 Apr 2024 | CNY | 35.79 | 36.86 | 35.13 | 36.7 | 36.7 | +0.74 (+2.06%) | 1,791,459 |
| 25 Apr 2024 | CNY | 35.8 | 36.96 | 35.4 | 35.96 | 35.96 | -0.1 (-0.28%) | 1,885,971 |
| 24 Apr 2024 | CNY | 36.75 | 37.37 | 35.85 | 36.06 | 36.06 | -0.97 (-2.62%) | 1,816,034 |
| 23 Apr 2024 | CNY | 36.77 | 37.56 | 36.23 | 37.03 | 37.03 | +0.65 (+1.79%) | 1,389,672 |
| 22 Apr 2024 | CNY | 34.99 | 37 | 34.6 | 36.38 | 36.38 | +0.93 (+2.62%) | 2,169,016 |
| 19 Apr 2024 | CNY | 35.98 | 36.6 | 34.8 | 35.45 | 35.45 | -1.01 (-2.77%) | 1,852,063 |
| 18 Apr 2024 | CNY | 36.9 | 37.45 | 35.93 | 36.46 | 36.46 | -0.86 (-2.30%) | 2,056,417 |
| 17 Apr 2024 | CNY | 34.3 | 37.35 | 34.3 | 37.32 | 37.32 | +3.08 (+9.00%) | 3,020,383 |
| 16 Apr 2024 | CNY | 38.29 | 38.34 | 34 | 34.24 | 34.24 | -4.06 (-10.60%) | 3,824,067 |
| 15 Apr 2024 | CNY | 41.33 | 42.26 | 37.79 | 38.3 | 38.3 | -3.03 (-7.33%) | 3,375,169 |
| 12 Apr 2024 | CNY | 43.31 | 43.56 | 41.16 | 41.33 | 41.33 | -2.09 (-4.81%) | 1,991,811 |
| 11 Apr 2024 | CNY | 44.41 | 45.08 | 43.16 | 43.42 | 43.42 | -1.5 (-3.34%) | 1,960,085 |
| 10 Apr 2024 | CNY | 46.7 | 46.84 | 44.35 | 44.92 | 44.92 | -1.28 (-2.77%) | 1,226,428 |
| 9 Apr 2024 | CNY | 43.8 | 46.31 | 43.8 | 46.2 | 46.2 | +2.36 (+5.38%) | 1,738,161 |
| 8 Apr 2024 | CNY | 46.33 | 46.61 | 43.8 | 43.84 | 43.84 | -2.88 (-6.16%) | 2,050,472 |
| 3 Apr 2024 | CNY | 48.47 | 49 | 46.66 | 46.72 | 46.72 | -2.48 (-5.04%) | 1,601,928 |
| 2 Apr 2024 | CNY | 48.02 | 49.8 | 46.92 | 49.2 | 49.2 | +1.07 (+2.22%) | 2,597,011 |
| 1 Apr 2024 | CNY | 46.6 | 48.41 | 46.05 | 48.13 | 48.13 | +1.98 (+4.29%) | 1,903,166 |
| 29 Mar 2024 | CNY | 46.1 | 47.3 | 46.1 | 46.15 | 46.15 | -0.14 (-0.30%) | 725,984 |
| 28 Mar 2024 | CNY | 46.7 | 47.78 | 46.18 | 46.29 | 46.29 | -0.41 (-0.88%) | 2,022,590 |
| 27 Mar 2024 | CNY | 48.98 | 49.08 | 46.61 | 46.7 | 46.7 | -2.26 (-4.62%) | 1,865,845 |
| 26 Mar 2024 | CNY | 48.66 | 49.78 | 47.3 | 48.96 | 48.96 | +0.56 (+1.16%) | 1,948,442 |
| 25 Mar 2024 | CNY | 51.33 | 51.85 | 48.33 | 48.4 | 48.4 | -2.8 (-5.47%) | 2,761,034 |
