| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 25.15 | 25.2 | 24.25 | 24.4 | 24.4 | -0.75 (-2.98%) | 2,545,743 |
| 9 May 2024 | CNY | 25.08 | 25.63 | 25.02 | 25.15 | 25.15 | -0.07 (-0.28%) | 3,007,391 |
| 8 May 2024 | CNY | 25.56 | 25.9 | 25.04 | 25.22 | 25.22 | -0.83 (-3.19%) | 3,746,460 |
| 7 May 2024 | CNY | 24.82 | 26.11 | 24.58 | 26.05 | 26.05 | +1.48 (+6.02%) | 6,332,172 |
| 6 May 2024 | CNY | 23.99 | 24.75 | 23.7 | 24.57 | 24.57 | +0.83 (+3.50%) | 4,943,296 |
| 30 Apr 2024 | CNY | 23.3 | 24.47 | 22.62 | 23.74 | 23.74 | +0.48 (+2.06%) | 4,588,836 |
| 29 Apr 2024 | CNY | 22.98 | 23.3 | 22.82 | 23.26 | 23.26 | +0.37 (+1.62%) | 2,756,721 |
| 26 Apr 2024 | CNY | 22.91 | 23.09 | 22.73 | 22.89 | 22.89 | -0.26 (-1.12%) | 3,100,765 |
| 25 Apr 2024 | CNY | 23 | 23.88 | 22.81 | 23.15 | 23.15 | -1.78 (-7.14%) | 4,941,462 |
| 24 Apr 2024 | CNY | 25.27 | 25.48 | 24.58 | 24.93 | 24.93 | +5.95 (+31.35%) | 3,473,515 |
| 24 Apr 2024 |
|
|||||||
| 23 Apr 2024 | CNY | 26.8357 | 27.3571 | 26.2929 | 26.5714 | 26.5714 | -0.479 (-1.77%) | 3,505,026 |
| 22 Apr 2024 | CNY | 26.9857 | 27.4357 | 26.1143 | 27.05 | 27.05 | -0.15 (-0.55%) | 4,254,251 |
| 19 Apr 2024 | CNY | 26.4286 | 27.4714 | 26.3429 | 27.2 | 27.2 | +0.629 (+2.37%) | 4,892,585 |
| 18 Apr 2024 | CNY | 26.3571 | 27.0643 | 25.8 | 26.5714 | 26.5714 | +0.857 (+3.33%) | 4,882,780 |
| 17 Apr 2024 | CNY | 24.6429 | 26.3 | 24.4286 | 25.7143 | 25.7143 | +1.686 (+7.02%) | 4,391,465 |
| 16 Apr 2024 | CNY | 26.6429 | 27.2714 | 24.0286 | 24.0286 | 24.0286 | -13.351 (-35.72%) | 4,542,501 |
| 15 Apr 2024 | CNY | 40 | 42.1 | 36.53 | 37.38 | 37.38 | -1.22 (-3.16%) | 4,379,557 |
| 12 Apr 2024 | CNY | 37.3 | 39.19 | 37.15 | 38.6 | 38.6 | +0.78 (+2.06%) | 4,396,576 |
| 11 Apr 2024 | CNY | 35.52 | 37.86 | 35.52 | 37.82 | 37.82 | +1.8 (+5.00%) | 3,890,688 |
| 10 Apr 2024 | CNY | 36.7 | 37.52 | 35.72 | 36.02 | 36.02 | -1.05 (-2.83%) | 2,272,178 |
| 9 Apr 2024 | CNY | 36.18 | 37.31 | 36 | 37.07 | 37.07 | +1.27 (+3.55%) | 2,591,857 |
| 8 Apr 2024 | CNY | 37.92 | 38.18 | 35.76 | 35.8 | 35.8 | -2.45 (-6.41%) | 3,796,978 |
| 3 Apr 2024 | CNY | 39.1 | 41.13 | 38.16 | 38.25 | 38.25 | -1.25 (-3.16%) | 6,132,360 |
| 2 Apr 2024 | CNY | 38.56 | 39.5 | 38.06 | 39.5 | 39.5 | +0.75 (+1.94%) | 4,668,795 |
| 1 Apr 2024 | CNY | 38 | 38.8 | 37.52 | 38.75 | 38.75 | -0.05 (-0.13%) | 4,578,915 |
| 29 Mar 2024 | CNY | 39.58 | 39.88 | 37.58 | 38.8 | 38.8 | -0.39 (-1.00%) | 4,478,280 |
| 28 Mar 2024 | CNY | 37.99 | 42.19 | 37.3 | 39.19 | 39.19 | -1.02 (-2.54%) | 9,946,015 |
| 27 Mar 2024 | CNY | 39.58 | 40.21 | 38.11 | 40.21 | 40.21 | +3.66 (+10.01%) | 7,497,808 |
| 26 Mar 2024 | CNY | 35.5 | 36.55 | 35.5 | 36.55 | 36.55 | +3.32 (+9.99%) | 2,117,957 |
| 25 Mar 2024 | CNY | 34.85 | 35.06 | 33.22 | 33.23 | 33.23 | -2.21 (-6.24%) | 2,685,559 |
