| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 31 | 31.77 | 29.59 | 30.87 | 30.87 | +1.45 (+4.93%) | 3,020,347 |
| 30 Apr 2024 | CNY | 31 | 31.33 | 29.41 | 29.42 | 29.42 | -1.57 (-5.07%) | 1,538,100 |
| 29 Apr 2024 | CNY | 30 | 31.1 | 30 | 30.99 | 30.99 | +0.51 (+1.67%) | 1,821,424 |
| 26 Apr 2024 | CNY | 29.46 | 30.89 | 29.22 | 30.48 | 30.48 | +1.03 (+3.50%) | 1,908,100 |
| 25 Apr 2024 | CNY | 29.56 | 30.17 | 29.38 | 29.45 | 29.45 | -0.29 (-0.98%) | 1,725,400 |
| 24 Apr 2024 | CNY | 29.3 | 29.75 | 28.89 | 29.74 | 29.74 | +0.74 (+2.55%) | 2,837,773 |
| 23 Apr 2024 | CNY | 29.01 | 29.4 | 28.88 | 29 | 29 | 0.0 (0.0%) | 1,722,894 |
| 22 Apr 2024 | CNY | 30.03 | 30.09 | 28.8 | 29 | 29 | -1.17 (-3.88%) | 1,825,047 |
| 19 Apr 2024 | CNY | 30.57 | 30.95 | 30.1 | 30.17 | 30.17 | -0.57 (-1.85%) | 1,087,300 |
| 18 Apr 2024 | CNY | 31.85 | 32.16 | 30.74 | 30.74 | 30.74 | -0.82 (-2.60%) | 3,294,115 |
| 17 Apr 2024 | CNY | 29.3 | 31.56 | 29.3 | 31.56 | 31.56 | +2.87 (+10.00%) | 3,517,571 |
| 16 Apr 2024 | CNY | 31.03 | 31.4 | 27.85 | 28.69 | 28.69 | -2.25 (-7.27%) | 2,892,019 |
| 15 Apr 2024 | CNY | 33.26 | 33.55 | 29.95 | 30.94 | 30.94 | -2.34 (-7.03%) | 3,101,056 |
| 12 Apr 2024 | CNY | 33.2 | 33.54 | 32.7 | 33.28 | 33.28 | +0.24 (+0.73%) | 1,617,000 |
| 11 Apr 2024 | CNY | 33.5 | 34.26 | 32.92 | 33.04 | 33.04 | -0.57 (-1.70%) | 2,939,590 |
| 10 Apr 2024 | CNY | 34.04 | 34.49 | 32.68 | 33.61 | 33.61 | -0.68 (-1.98%) | 3,047,547 |
| 9 Apr 2024 | CNY | 33.87 | 34.56 | 33.6 | 34.29 | 34.29 | +0.3 (+0.88%) | 1,379,243 |
| 8 Apr 2024 | CNY | 36 | 36.07 | 33.72 | 33.99 | 33.99 | -2.55 (-6.98%) | 2,070,346 |
| 3 Apr 2024 | CNY | 36.9 | 37.16 | 35.74 | 36.54 | 36.54 | -0.14 (-0.38%) | 1,725,994 |
| 2 Apr 2024 | CNY | 37.21 | 37.79 | 36.12 | 36.68 | 36.68 | -0.93 (-2.47%) | 1,939,802 |
| 1 Apr 2024 | CNY | 37.25 | 38.39 | 36.74 | 37.61 | 37.61 | +0.44 (+1.18%) | 3,221,236 |
| 29 Mar 2024 | CNY | 36.89 | 37.17 | 35.62 | 37.17 | 37.17 | +0.35 (+0.95%) | 1,276,847 |
| 28 Mar 2024 | CNY | 36.3 | 37.5 | 36 | 36.82 | 36.82 | +0.22 (+0.60%) | 3,268,753 |
| 27 Mar 2024 | CNY | 38.16 | 38.5 | 36.31 | 36.6 | 36.6 | -1.56 (-4.09%) | 2,847,800 |
| 26 Mar 2024 | CNY | 37.12 | 38.59 | 37.12 | 38.16 | 38.16 | +0.33 (+0.87%) | 4,129,462 |
| 25 Mar 2024 | CNY | 38.9 | 40 | 37.77 | 37.83 | 37.83 | -0.9 (-2.32%) | 5,869,448 |
| 22 Mar 2024 | CNY | 38 | 39 | 37.02 | 38.73 | 38.73 | +0.48 (+1.25%) | 3,876,913 |
| 21 Mar 2024 | CNY | 38.2 | 40.1 | 37.69 | 38.25 | 38.25 | +0.18 (+0.47%) | 5,033,522 |
| 20 Mar 2024 | CNY | 38.22 | 38.3 | 37.28 | 38.07 | 38.07 | +0.18 (+0.48%) | 3,792,783 |
| 19 Mar 2024 | CNY | 37.9 | 38.6 | 36.68 | 37.89 | 37.89 | -0.64 (-1.66%) | 5,280,036 |
