| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 29.65 | 30.34 | 29.25 | 30.34 | 30.34 | +1.05 (+3.58%) | 9,438,978 |
| 30 Apr 2024 | CNY | 29.65 | 29.98 | 29.26 | 29.29 | 29.29 | -0.48 (-1.61%) | 5,128,006 |
| 29 Apr 2024 | CNY | 29.9 | 29.98 | 28.41 | 29.77 | 29.77 | -0.1 (-0.33%) | 8,560,712 |
| 26 Apr 2024 | CNY | 29.92 | 30.1 | 29.58 | 29.87 | 29.87 | +0.02 (+0.07%) | 3,462,500 |
| 25 Apr 2024 | CNY | 29.51 | 30.2 | 29.51 | 29.85 | 29.85 | +0.16 (+0.54%) | 3,676,629 |
| 24 Apr 2024 | CNY | 29.23 | 29.75 | 29.19 | 29.69 | 29.69 | +0.35 (+1.19%) | 2,946,955 |
| 23 Apr 2024 | CNY | 29.63 | 29.86 | 28.88 | 29.34 | 29.34 | -0.29 (-0.98%) | 2,524,002 |
| 22 Apr 2024 | CNY | 30 | 30.22 | 29.58 | 29.63 | 29.63 | -0.37 (-1.23%) | 4,400,475 |
| 19 Apr 2024 | CNY | 29.7 | 30.07 | 29 | 30 | 30 | +0.2 (+0.67%) | 4,762,053 |
| 18 Apr 2024 | CNY | 29.4 | 30.08 | 29.3 | 29.8 | 29.8 | +0.32 (+1.09%) | 4,779,871 |
| 17 Apr 2024 | CNY | 29.83 | 30.09 | 29.08 | 29.48 | 29.48 | -0.19 (-0.64%) | 4,582,786 |
| 16 Apr 2024 | CNY | 29.62 | 30.64 | 29.44 | 29.67 | 29.67 | +0.08 (+0.27%) | 5,716,696 |
| 15 Apr 2024 | CNY | 28.92 | 29.77 | 28.05 | 29.59 | 29.59 | +1.28 (+4.52%) | 6,908,211 |
| 12 Apr 2024 | CNY | 28.07 | 28.66 | 28.07 | 28.31 | 28.31 | +0.21 (+0.75%) | 2,034,200 |
| 11 Apr 2024 | CNY | 28.01 | 28.38 | 27.88 | 28.1 | 28.1 | -0.04 (-0.14%) | 2,022,700 |
| 10 Apr 2024 | CNY | 28.41 | 28.45 | 27.99 | 28.14 | 28.14 | -0.23 (-0.81%) | 2,148,892 |
| 9 Apr 2024 | CNY | 28.32 | 28.49 | 27.89 | 28.37 | 28.37 | +0.04 (+0.14%) | 2,609,358 |
| 8 Apr 2024 | CNY | 29 | 29.15 | 28.2 | 28.33 | 28.33 | -0.73 (-2.51%) | 5,615,208 |
| 3 Apr 2024 | CNY | 28.89 | 29.57 | 28.59 | 29.06 | 29.06 | +0.13 (+0.45%) | 4,425,856 |
| 2 Apr 2024 | CNY | 28.66 | 29 | 28.38 | 28.93 | 28.93 | -0.03 (-0.10%) | 3,689,090 |
| 1 Apr 2024 | CNY | 28.34 | 28.99 | 27.54 | 28.96 | 28.96 | +0.82 (+2.91%) | 5,148,992 |
| 29 Mar 2024 | CNY | 27.06 | 28.14 | 27.04 | 28.14 | 28.14 | +1.09 (+4.03%) | 2,346,266 |
| 28 Mar 2024 | CNY | 28.01 | 28.63 | 26.88 | 27.05 | 27.05 | -1.12 (-3.98%) | 8,112,286 |
| 27 Mar 2024 | CNY | 28.1 | 28.78 | 27.73 | 28.17 | 28.17 | +0.1 (+0.36%) | 4,495,012 |
| 26 Mar 2024 | CNY | 28.12 | 28.61 | 27.67 | 28.07 | 28.07 | +0.1 (+0.36%) | 5,698,200 |
| 25 Mar 2024 | CNY | 27.93 | 28.38 | 27.81 | 27.97 | 27.97 | -0.21 (-0.75%) | 4,533,600 |
| 22 Mar 2024 | CNY | 28.23 | 28.48 | 27.55 | 28.18 | 28.18 | -0.05 (-0.18%) | 5,145,533 |
| 21 Mar 2024 | CNY | 27.6 | 28.74 | 27.6 | 28.23 | 28.23 | +0.59 (+2.13%) | 6,233,676 |
| 20 Mar 2024 | CNY | 28.02 | 28.16 | 27.48 | 27.64 | 27.64 | -0.38 (-1.36%) | 4,689,039 |
| 19 Mar 2024 | CNY | 29.02 | 29.3 | 28 | 28.02 | 28.02 | -0.99 (-3.41%) | 4,504,400 |
