| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.8 | 26.17 | 24.8 | 26.02 | 26.02 | +0.92 (+3.67%) | 1,088,283 |
| 30 Apr 2024 | CNY | 24.8 | 25.54 | 24.73 | 25.1 | 25.1 | +0.23 (+0.92%) | 1,303,712 |
| 29 Apr 2024 | CNY | 23.76 | 25.05 | 23.76 | 24.87 | 24.87 | +0.97 (+4.06%) | 1,290,200 |
| 26 Apr 2024 | CNY | 24.23 | 24.35 | 23.7 | 23.9 | 23.9 | -0.33 (-1.36%) | 1,142,147 |
| 25 Apr 2024 | CNY | 24.38 | 24.88 | 24.15 | 24.23 | 24.23 | -0.32 (-1.30%) | 741,501 |
| 24 Apr 2024 | CNY | 24.07 | 24.68 | 23.7 | 24.55 | 24.55 | +0.64 (+2.68%) | 773,201 |
| 23 Apr 2024 | CNY | 23.43 | 24.1 | 23.42 | 23.91 | 23.91 | +0.26 (+1.10%) | 660,800 |
| 22 Apr 2024 | CNY | 24.58 | 24.58 | 23.15 | 23.65 | 23.65 | -0.54 (-2.23%) | 941,667 |
| 19 Apr 2024 | CNY | 24.08 | 24.96 | 23.23 | 24.19 | 24.19 | +0.05 (+0.21%) | 1,247,500 |
| 18 Apr 2024 | CNY | 25.15 | 25.16 | 23.88 | 24.14 | 24.14 | -1.06 (-4.21%) | 1,682,200 |
| 17 Apr 2024 | CNY | 24.26 | 25.49 | 24.26 | 25.2 | 25.2 | +0.94 (+3.87%) | 1,576,001 |
| 16 Apr 2024 | CNY | 26.69 | 26.9 | 24.26 | 24.26 | 24.26 | -2.69 (-9.98%) | 2,889,902 |
| 15 Apr 2024 | CNY | 27.45 | 27.57 | 26.15 | 26.95 | 26.95 | -0.5 (-1.82%) | 3,144,712 |
| 12 Apr 2024 | CNY | 25.5 | 27.45 | 25 | 27.45 | 27.45 | +2.5 (+10.02%) | 2,892,272 |
| 11 Apr 2024 | CNY | 24.8 | 25.74 | 24.6 | 24.95 | 24.95 | -0.17 (-0.68%) | 603,300 |
| 10 Apr 2024 | CNY | 26 | 26 | 24.82 | 25.12 | 25.12 | -1.03 (-3.94%) | 1,185,800 |
| 9 Apr 2024 | CNY | 25.39 | 26.15 | 25.34 | 26.15 | 26.15 | +0.54 (+2.11%) | 805,800 |
| 8 Apr 2024 | CNY | 26.9 | 26.9 | 25.6 | 25.61 | 25.61 | -1.38 (-5.11%) | 1,044,780 |
| 3 Apr 2024 | CNY | 26.61 | 27.16 | 26.21 | 26.99 | 26.99 | +0.39 (+1.47%) | 1,529,738 |
| 2 Apr 2024 | CNY | 25.81 | 27.56 | 25.6 | 26.6 | 26.6 | +0.79 (+3.06%) | 2,374,174 |
| 1 Apr 2024 | CNY | 25.1 | 25.87 | 24.99 | 25.81 | 25.81 | +0.75 (+2.99%) | 919,267 |
| 29 Mar 2024 | CNY | 24.57 | 25.06 | 24.5 | 25.06 | 25.06 | +0.49 (+1.99%) | 356,300 |
| 28 Mar 2024 | CNY | 24.65 | 25.18 | 24.35 | 24.57 | 24.57 | -0.08 (-0.32%) | 1,092,800 |
| 27 Mar 2024 | CNY | 25 | 25.36 | 24.65 | 24.65 | 24.65 | -0.56 (-2.22%) | 646,683 |
| 26 Mar 2024 | CNY | 24.48 | 25.29 | 24.4 | 25.21 | 25.21 | +0.7 (+2.86%) | 1,079,300 |
| 25 Mar 2024 | CNY | 25.31 | 25.48 | 24.5 | 24.51 | 24.51 | -0.86 (-3.39%) | 873,464 |
| 22 Mar 2024 | CNY | 26.06 | 26.06 | 25.18 | 25.37 | 25.37 | -0.67 (-2.57%) | 802,900 |
| 21 Mar 2024 | CNY | 26.15 | 26.42 | 25.6 | 26.04 | 26.04 | -0.11 (-0.42%) | 881,700 |
| 20 Mar 2024 | CNY | 25.8 | 26.4 | 25.66 | 26.15 | 26.15 | +0.46 (+1.79%) | 1,010,500 |
| 19 Mar 2024 | CNY | 25.79 | 26.24 | 25.62 | 25.69 | 25.69 | -0.09 (-0.35%) | 959,691 |
