| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 31.1 | 31.72 | 30.51 | 30.7 | 30.7 | -0.14 (-0.45%) | 24,146,580 |
| 30 Apr 2024 | CNY | 31.1 | 31.38 | 30.5 | 30.84 | 30.84 | -0.26 (-0.84%) | 20,665,193 |
| 29 Apr 2024 | CNY | 30.82 | 31.75 | 30.69 | 31.1 | 31.1 | +0.95 (+3.15%) | 35,471,719 |
| 26 Apr 2024 | CNY | 28.63 | 30.38 | 28.63 | 30.15 | 30.15 | +1.94 (+6.88%) | 37,115,685 |
| 25 Apr 2024 | CNY | 28.49 | 28.67 | 28.08 | 28.21 | 28.21 | -0.49 (-1.71%) | 14,139,032 |
| 24 Apr 2024 | CNY | 27.2 | 28.85 | 26.91 | 28.7 | 28.7 | +1.74 (+6.45%) | 30,190,317 |
| 23 Apr 2024 | CNY | 27.22 | 27.67 | 26.71 | 26.96 | 26.96 | +0.05 (+0.19%) | 11,139,002 |
| 22 Apr 2024 | CNY | 26.59 | 27.2 | 25.69 | 26.91 | 26.91 | -0.47 (-1.72%) | 16,271,178 |
| 19 Apr 2024 | CNY | 27.63 | 27.95 | 27.1 | 27.38 | 27.38 | -0.4 (-1.44%) | 15,350,659 |
| 18 Apr 2024 | CNY | 27.7 | 28.45 | 27.21 | 27.78 | 27.78 | -0.27 (-0.96%) | 23,842,039 |
| 17 Apr 2024 | CNY | 27.15 | 28.05 | 27.11 | 28.05 | 28.05 | +1.3 (+4.86%) | 26,487,500 |
| 16 Apr 2024 | CNY | 27.65 | 27.76 | 26.58 | 26.75 | 26.75 | -1 (-3.60%) | 19,747,559 |
| 15 Apr 2024 | CNY | 28.32 | 28.58 | 27.2 | 27.75 | 27.75 | -0.56 (-1.98%) | 24,376,326 |
| 12 Apr 2024 | CNY | 28.1 | 28.94 | 28 | 28.31 | 28.31 | +0.5 (+1.80%) | 23,985,266 |
| 11 Apr 2024 | CNY | 27.3 | 28.37 | 27.22 | 27.81 | 27.81 | +0.33 (+1.20%) | 21,400,987 |
| 10 Apr 2024 | CNY | 28.04 | 28.17 | 27.22 | 27.48 | 27.48 | -0.69 (-2.45%) | 13,962,718 |
| 9 Apr 2024 | CNY | 28.5 | 28.72 | 27.89 | 28.17 | 28.17 | -0.33 (-1.16%) | 15,745,621 |
| 8 Apr 2024 | CNY | 28.28 | 29.22 | 28.13 | 28.5 | 28.5 | +0.12 (+0.42%) | 21,124,361 |
| 3 Apr 2024 | CNY | 28.99 | 28.99 | 27.88 | 28.38 | 28.38 | -0.67 (-2.31%) | 22,993,145 |
| 2 Apr 2024 | CNY | 29.91 | 29.92 | 28.85 | 29.05 | 29.05 | -0.95 (-3.17%) | 22,389,542 |
| 1 Apr 2024 | CNY | 29.62 | 30.26 | 29.51 | 30 | 30 | +0.48 (+1.63%) | 26,541,051 |
| 29 Mar 2024 | CNY | 30.51 | 30.51 | 28.76 | 29.52 | 29.52 | -1.57 (-5.05%) | 34,848,192 |
| 28 Mar 2024 | CNY | 29.99 | 31.44 | 29.81 | 31.09 | 31.09 | +1.1 (+3.67%) | 26,655,471 |
| 27 Mar 2024 | CNY | 31.13 | 31.39 | 29.97 | 29.99 | 29.99 | -1.51 (-4.79%) | 23,322,152 |
| 26 Mar 2024 | CNY | 32.29 | 33.07 | 31.08 | 31.5 | 31.5 | -0.8 (-2.48%) | 41,992,126 |
| 25 Mar 2024 | CNY | 32.57 | 33.73 | 32.26 | 32.3 | 32.3 | +0.03 (+0.09%) | 43,081,316 |
| 22 Mar 2024 | CNY | 32.02 | 32.61 | 31.62 | 32.27 | 32.27 | +0.13 (+0.40%) | 25,169,731 |
| 21 Mar 2024 | CNY | 32.81 | 33.12 | 31.99 | 32.14 | 32.14 | -0.52 (-1.59%) | 25,009,463 |
| 20 Mar 2024 | CNY | 32.53 | 33.36 | 32.35 | 32.66 | 32.66 | +0.1 (+0.31%) | 25,366,872 |
| 19 Mar 2024 | CNY | 32.5 | 33.31 | 32.31 | 32.56 | 32.56 | -0.26 (-0.79%) | 24,222,839 |
