| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 26.51 | 27.14 | 26.3 | 27.07 | 27.07 | +0.57 (+2.15%) | 1,818,663 |
| 26 Apr 2024 | CNY | 26.1 | 26.98 | 26.1 | 26.5 | 26.5 | -0.13 (-0.49%) | 1,763,300 |
| 25 Apr 2024 | CNY | 26.52 | 27.56 | 26.11 | 26.63 | 26.63 | -0.22 (-0.82%) | 2,246,700 |
| 24 Apr 2024 | CNY | 26.5 | 27.21 | 25.91 | 26.85 | 26.85 | +0.94 (+3.63%) | 2,285,300 |
| 23 Apr 2024 | CNY | 24.95 | 26.54 | 24.76 | 25.91 | 25.91 | +0.96 (+3.85%) | 2,198,845 |
| 22 Apr 2024 | CNY | 24.5 | 25.35 | 23.9 | 24.95 | 24.95 | +0.08 (+0.32%) | 1,357,600 |
| 19 Apr 2024 | CNY | 25.36 | 25.68 | 24.8 | 24.87 | 24.87 | -0.58 (-2.28%) | 1,373,400 |
| 18 Apr 2024 | CNY | 26.09 | 26.13 | 25.26 | 25.45 | 25.45 | -0.64 (-2.45%) | 1,325,245 |
| 17 Apr 2024 | CNY | 24.72 | 26.3 | 24.71 | 26.09 | 26.09 | +1.25 (+5.03%) | 1,807,200 |
| 16 Apr 2024 | CNY | 26.66 | 27 | 24.84 | 24.84 | 24.84 | -2.76 (-10%) | 2,062,200 |
| 15 Apr 2024 | CNY | 29.86 | 29.93 | 27.39 | 27.6 | 27.6 | -2.24 (-7.51%) | 2,925,400 |
| 12 Apr 2024 | CNY | 29.12 | 29.98 | 29 | 29.84 | 29.84 | +0.87 (+3.00%) | 3,209,200 |
| 11 Apr 2024 | CNY | 28.28 | 29.88 | 28.28 | 28.97 | 28.97 | -0.03 (-0.10%) | 1,935,100 |
| 10 Apr 2024 | CNY | 29.43 | 30.3 | 28.54 | 29 | 29 | -0.43 (-1.46%) | 2,396,600 |
| 9 Apr 2024 | CNY | 28.09 | 29.9 | 27.94 | 29.43 | 29.43 | +1.36 (+4.85%) | 2,402,000 |
| 8 Apr 2024 | CNY | 28.61 | 28.76 | 27.83 | 28.07 | 28.07 | -0.83 (-2.87%) | 1,091,300 |
| 3 Apr 2024 | CNY | 28.7 | 29.33 | 28.45 | 28.9 | 28.9 | -0.19 (-0.65%) | 1,138,400 |
| 2 Apr 2024 | CNY | 28.9 | 29.62 | 28.88 | 29.09 | 29.09 | +0.15 (+0.52%) | 1,694,736 |
| 1 Apr 2024 | CNY | 28.56 | 29.06 | 28.25 | 28.94 | 28.94 | +0.37 (+1.30%) | 1,395,200 |
| 29 Mar 2024 | CNY | 27.67 | 28.57 | 27.66 | 28.57 | 28.57 | +0.86 (+3.10%) | 916,700 |
| 28 Mar 2024 | CNY | 27.01 | 28.01 | 26.73 | 27.71 | 27.71 | +0.7 (+2.59%) | 1,461,959 |
| 27 Mar 2024 | CNY | 28.2 | 28.4 | 26.8 | 27.01 | 27.01 | -1.12 (-3.98%) | 1,101,362 |
| 26 Mar 2024 | CNY | 27.63 | 28.43 | 27.51 | 28.13 | 28.13 | +0.27 (+0.97%) | 1,284,600 |
| 25 Mar 2024 | CNY | 28.95 | 29.42 | 27.86 | 27.86 | 27.86 | -1.1 (-3.80%) | 1,604,340 |
| 22 Mar 2024 | CNY | 29.59 | 29.66 | 28.68 | 28.96 | 28.96 | -0.79 (-2.66%) | 1,703,000 |
| 21 Mar 2024 | CNY | 29.78 | 30.13 | 29.41 | 29.75 | 29.75 | +0.1 (+0.34%) | 1,842,800 |
| 20 Mar 2024 | CNY | 29.3 | 29.71 | 29.1 | 29.65 | 29.65 | +0.34 (+1.16%) | 1,926,952 |
| 19 Mar 2024 | CNY | 29.1 | 29.47 | 29.1 | 29.31 | 29.31 | +0.01 (+0.03%) | 1,453,400 |
| 18 Mar 2024 | CNY | 28.96 | 29.3 | 28.81 | 29.3 | 29.3 | +0.35 (+1.21%) | 1,651,901 |
| 15 Mar 2024 | CNY | 28.75 | 29.09 | 28.7 | 28.95 | 28.95 | +0.15 (+0.52%) | 1,043,320 |
