| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 23.04 | 23.35 | 22.75 | 23.11 | 23.11 | +0.39 (+1.72%) | 1,715,580 |
| 30 Apr 2024 | CNY | 23.04 | 23.54 | 22.6 | 22.72 | 22.72 | -0.36 (-1.56%) | 1,729,440 |
| 29 Apr 2024 | CNY | 22.5 | 24.66 | 22.5 | 23.08 | 23.08 | +0.66 (+2.94%) | 1,797,340 |
| 26 Apr 2024 | CNY | 22.4 | 22.66 | 22.08 | 22.42 | 22.42 | +0.11 (+0.49%) | 1,189,880 |
| 25 Apr 2024 | CNY | 22.29 | 22.53 | 22.17 | 22.31 | 22.31 | +0.02 (+0.09%) | 964,860 |
| 24 Apr 2024 | CNY | 21.93 | 22.33 | 21.79 | 22.29 | 22.29 | +0.5 (+2.29%) | 1,155,580 |
| 23 Apr 2024 | CNY | 21.39 | 21.8 | 21.21 | 21.79 | 21.79 | +0.59 (+2.78%) | 1,017,285 |
| 22 Apr 2024 | CNY | 21.19 | 21.65 | 20.73 | 21.2 | 21.2 | -0.3 (-1.40%) | 887,045 |
| 19 Apr 2024 | CNY | 21.9 | 21.99 | 21.34 | 21.5 | 21.5 | -0.5 (-2.27%) | 999,800 |
| 18 Apr 2024 | CNY | 21.96 | 22.44 | 21.44 | 22 | 22 | -0.1 (-0.45%) | 1,479,020 |
| 17 Apr 2024 | CNY | 21.03 | 22.33 | 21.03 | 22.1 | 22.1 | +1.48 (+7.18%) | 1,914,454 |
| 16 Apr 2024 | CNY | 22.67 | 22.83 | 20.62 | 20.62 | 20.62 | -2.29 (-10.00%) | 2,573,080 |
| 15 Apr 2024 | CNY | 24.1 | 24.24 | 22.4 | 22.91 | 22.91 | -1.29 (-5.33%) | 1,907,668 |
| 12 Apr 2024 | CNY | 24.71 | 25.06 | 24.2 | 24.2 | 24.2 | -0.54 (-2.18%) | 1,057,040 |
| 11 Apr 2024 | CNY | 24.57 | 25.38 | 24.23 | 24.74 | 24.74 | 0.0 (0.0%) | 1,052,220 |
| 10 Apr 2024 | CNY | 25.5 | 25.68 | 24.65 | 24.74 | 24.74 | -0.77 (-3.02%) | 1,199,300 |
| 9 Apr 2024 | CNY | 25.19 | 25.65 | 24.91 | 25.51 | 25.51 | +0.32 (+1.27%) | 1,215,660 |
| 8 Apr 2024 | CNY | 25.15 | 25.67 | 24.87 | 25.19 | 25.19 | -0.17 (-0.67%) | 1,141,261 |
| 3 Apr 2024 | CNY | 25.67 | 25.67 | 24.85 | 25.36 | 25.36 | -0.39 (-1.51%) | 1,604,185 |
| 2 Apr 2024 | CNY | 26.26 | 26.38 | 25.6 | 25.75 | 25.75 | -0.53 (-2.02%) | 1,762,065 |
| 1 Apr 2024 | CNY | 25.76 | 26.41 | 25.7 | 26.28 | 26.28 | +0.38 (+1.47%) | 2,059,203 |
| 29 Mar 2024 | CNY | 25.68 | 25.9 | 25.07 | 25.9 | 25.9 | +0.35 (+1.37%) | 998,163 |
| 28 Mar 2024 | CNY | 24.87 | 26.02 | 24.87 | 25.55 | 25.55 | +0.62 (+2.49%) | 2,408,920 |
| 27 Mar 2024 | CNY | 26.01 | 26.66 | 24.73 | 24.93 | 24.93 | -1.18 (-4.52%) | 2,470,604 |
| 26 Mar 2024 | CNY | 25.6 | 26.19 | 25.35 | 26.11 | 26.11 | +0.51 (+1.99%) | 2,354,981 |
| 25 Mar 2024 | CNY | 26.59 | 26.74 | 25.55 | 25.6 | 25.6 | -1.26 (-4.69%) | 3,381,906 |
| 22 Mar 2024 | CNY | 27.2 | 27.68 | 26.86 | 26.86 | 26.86 | -0.52 (-1.90%) | 3,106,615 |
| 21 Mar 2024 | CNY | 27.96 | 28 | 27.26 | 27.38 | 27.38 | -0.58 (-2.07%) | 4,110,167 |
| 20 Mar 2024 | CNY | 27.98 | 28.09 | 27.18 | 27.96 | 27.96 | -0.64 (-2.24%) | 7,654,840 |
| 19 Mar 2024 | CNY | 31 | 31.27 | 28.52 | 28.6 | 28.6 | +0.17 (+0.60%) | 11,468,088 |
