| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.54 | 28.26 | 27.52 | 28.07 | 28.07 | +0.44 (+1.59%) | 65,836,054 |
| 8 May 2024 | CNY | 28.2 | 28.24 | 27.58 | 27.63 | 27.63 | -0.78 (-2.75%) | 89,707,499 |
| 7 May 2024 | CNY | 28.73 | 28.97 | 28.27 | 28.41 | 28.41 | -0.33 (-1.15%) | 90,780,660 |
| 6 May 2024 | CNY | 29 | 29.28 | 28.67 | 28.74 | 28.74 | +0.07 (+0.24%) | 117,710,751 |
| 30 Apr 2024 | CNY | 28.97 | 29.1 | 28.55 | 28.67 | 28.67 | -0.21 (-0.73%) | 85,395,338 |
| 29 Apr 2024 | CNY | 28.81 | 29.28 | 28.55 | 28.88 | 28.88 | +0.14 (+0.49%) | 135,467,026 |
| 26 Apr 2024 | CNY | 28.35 | 28.96 | 28.25 | 28.74 | 28.74 | +0.94 (+3.38%) | 148,981,889 |
| 25 Apr 2024 | CNY | 27.97 | 28.17 | 27.68 | 27.8 | 27.8 | -0.44 (-1.56%) | 67,798,272 |
| 24 Apr 2024 | CNY | 27.63 | 28.28 | 27.39 | 28.24 | 28.24 | +0.74 (+2.69%) | 93,875,140 |
| 23 Apr 2024 | CNY | 27.69 | 27.89 | 27.2 | 27.5 | 27.5 | +0.02 (+0.07%) | 60,331,096 |
| 22 Apr 2024 | CNY | 27.39 | 27.78 | 27.05 | 27.48 | 27.48 | -0.55 (-1.96%) | 74,451,894 |
| 19 Apr 2024 | CNY | 28.57 | 28.9 | 27.75 | 28.03 | 28.03 | -0.63 (-2.20%) | 105,088,034 |
| 18 Apr 2024 | CNY | 28.71 | 29.15 | 28.55 | 28.66 | 28.66 | -0.33 (-1.14%) | 107,831,784 |
| 17 Apr 2024 | CNY | 27.8 | 28.99 | 27.64 | 28.99 | 28.99 | +1.4 (+5.07%) | 150,311,301 |
| 16 Apr 2024 | CNY | 28 | 28.19 | 27.5 | 27.59 | 27.59 | -0.6 (-2.13%) | 102,271,435 |
| 15 Apr 2024 | CNY | 26.98 | 28.4 | 26.97 | 28.19 | 28.19 | +1.23 (+4.56%) | 152,468,173 |
| 12 Apr 2024 | CNY | 26.84 | 27.29 | 26.84 | 26.96 | 26.96 | +0.2 (+0.75%) | 85,380,081 |
| 11 Apr 2024 | CNY | 26.34 | 27.19 | 26.31 | 26.76 | 26.76 | +0.27 (+1.02%) | 71,788,742 |
| 10 Apr 2024 | CNY | 26.95 | 26.95 | 26.29 | 26.49 | 26.49 | -0.53 (-1.96%) | 58,484,773 |
| 9 Apr 2024 | CNY | 26.84 | 27.06 | 26.59 | 27.02 | 27.02 | +0.18 (+0.67%) | 53,800,775 |
| 8 Apr 2024 | CNY | 26.98 | 27.33 | 26.82 | 26.84 | 26.84 | -0.38 (-1.40%) | 58,091,244 |
| 3 Apr 2024 | CNY | 27.56 | 27.66 | 27.17 | 27.22 | 27.22 | -0.52 (-1.87%) | 68,108,574 |
| 2 Apr 2024 | CNY | 28.04 | 28.11 | 27.55 | 27.74 | 27.74 | -0.42 (-1.49%) | 76,024,853 |
| 1 Apr 2024 | CNY | 28.13 | 28.27 | 27.88 | 28.16 | 28.16 | +0.17 (+0.61%) | 102,177,746 |
| 29 Mar 2024 | CNY | 27.4 | 27.99 | 26.94 | 27.99 | 27.99 | +0.54 (+1.97%) | 52,682,109 |
| 28 Mar 2024 | CNY | 26.16 | 27.88 | 26.16 | 27.45 | 27.45 | +1.3 (+4.97%) | 148,553,139 |
| 27 Mar 2024 | CNY | 27.18 | 27.23 | 26.15 | 26.15 | 26.15 | -0.9 (-3.33%) | 100,692,429 |
| 26 Mar 2024 | CNY | 27.45 | 27.72 | 26.78 | 27.05 | 27.05 | -0.47 (-1.71%) | 106,538,061 |
| 25 Mar 2024 | CNY | 27.88 | 28.38 | 27.43 | 27.52 | 27.52 | -0.36 (-1.29%) | 93,137,809 |
| 22 Mar 2024 | CNY | 28.52 | 28.72 | 27.61 | 27.88 | 27.88 | -0.81 (-2.82%) | 163,763,599 |
