| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.21 | 25.75 | 25.2 | 25.75 | 25.75 | +0.55 (+2.18%) | 4,110,951 |
| 8 May 2024 | CNY | 25.54 | 25.54 | 25.19 | 25.2 | 25.2 | -0.42 (-1.64%) | 3,532,000 |
| 7 May 2024 | CNY | 25.5 | 25.67 | 25.31 | 25.62 | 25.62 | +0.02 (+0.08%) | 4,187,050 |
| 6 May 2024 | CNY | 25.39 | 25.79 | 25.23 | 25.6 | 25.6 | +0.43 (+1.71%) | 8,131,986 |
| 30 Apr 2024 | CNY | 25.11 | 25.49 | 24.82 | 25.17 | 25.17 | -0.25 (-0.98%) | 7,673,872 |
| 29 Apr 2024 | CNY | 27.16 | 27.16 | 25.06 | 25.42 | 25.42 | -2.42 (-8.69%) | 16,720,408 |
| 26 Apr 2024 | CNY | 28.03 | 28.42 | 27.75 | 27.84 | 27.84 | -0.51 (-1.80%) | 5,302,270 |
| 25 Apr 2024 | CNY | 29 | 29.09 | 28.04 | 28.35 | 28.35 | -0.65 (-2.24%) | 5,457,995 |
| 24 Apr 2024 | CNY | 29.53 | 29.75 | 28.89 | 29 | 29 | -0.75 (-2.52%) | 5,047,351 |
| 23 Apr 2024 | CNY | 29.22 | 29.93 | 29.02 | 29.75 | 29.75 | +0.34 (+1.16%) | 3,925,116 |
| 22 Apr 2024 | CNY | 28.95 | 29.8 | 28.4 | 29.41 | 29.41 | +0.55 (+1.91%) | 4,408,299 |
| 19 Apr 2024 | CNY | 29.01 | 29.22 | 28.71 | 28.86 | 28.86 | -0.14 (-0.48%) | 2,751,182 |
| 18 Apr 2024 | CNY | 29.1 | 29.55 | 28.99 | 29 | 29 | -0.29 (-0.99%) | 4,619,512 |
| 17 Apr 2024 | CNY | 27.51 | 29.3 | 27.51 | 29.29 | 29.29 | +1.95 (+7.13%) | 6,609,981 |
| 16 Apr 2024 | CNY | 27.55 | 27.99 | 27.07 | 27.34 | 27.34 | -0.51 (-1.83%) | 3,495,145 |
| 15 Apr 2024 | CNY | 27.6 | 28.27 | 27.47 | 27.85 | 27.85 | +0.1 (+0.36%) | 3,531,262 |
| 12 Apr 2024 | CNY | 27.67 | 28.5 | 27.4 | 27.75 | 27.75 | +0.04 (+0.14%) | 3,942,136 |
| 11 Apr 2024 | CNY | 26.78 | 28.1 | 26.72 | 27.71 | 27.71 | +1.23 (+4.65%) | 6,477,509 |
| 10 Apr 2024 | CNY | 27.2 | 28.7 | 26.38 | 26.48 | 26.48 | +0.28 (+1.07%) | 4,935,466 |
| 9 Apr 2024 | CNY | 25.79 | 26.36 | 25.79 | 26.2 | 26.2 | +0.56 (+2.18%) | 1,917,285 |
| 8 Apr 2024 | CNY | 26.5 | 26.5 | 25.55 | 25.64 | 25.64 | -0.62 (-2.36%) | 1,502,977 |
| 3 Apr 2024 | CNY | 26 | 26.56 | 25.79 | 26.26 | 26.26 | +0.26 (+1%) | 1,537,601 |
| 2 Apr 2024 | CNY | 26.49 | 26.49 | 25.91 | 26 | 26 | -0.49 (-1.85%) | 1,510,150 |
| 1 Apr 2024 | CNY | 25.89 | 26.59 | 25.6 | 26.49 | 26.49 | +0.59 (+2.28%) | 1,868,482 |
| 29 Mar 2024 | CNY | 25.27 | 25.9 | 25.21 | 25.9 | 25.9 | +0.72 (+2.86%) | 1,078,846 |
| 28 Mar 2024 | CNY | 25.08 | 25.49 | 25 | 25.18 | 25.18 | +0.1 (+0.40%) | 2,321,667 |
| 27 Mar 2024 | CNY | 25.19 | 25.59 | 24.98 | 25.08 | 25.08 | -0.1 (-0.40%) | 2,002,876 |
| 26 Mar 2024 | CNY | 25.51 | 25.73 | 25.12 | 25.18 | 25.18 | -0.18 (-0.71%) | 2,572,421 |
| 25 Mar 2024 | CNY | 26.6 | 26.6 | 25.33 | 25.36 | 25.36 | -1.24 (-4.66%) | 3,293,438 |
| 22 Mar 2024 | CNY | 26.94 | 27.11 | 26.49 | 26.6 | 26.6 | -0.37 (-1.37%) | 2,311,039 |
