| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.94 | 26.77 | 25.91 | 26.64 | 26.64 | +0.7 (+2.70%) | 8,725,990 |
| 8 May 2024 | CNY | 26.8 | 26.81 | 25.92 | 25.94 | 25.94 | -0.86 (-3.21%) | 8,108,380 |
| 7 May 2024 | CNY | 26.7 | 26.97 | 26.42 | 26.8 | 26.8 | +0.22 (+0.83%) | 9,445,535 |
| 6 May 2024 | CNY | 26.5 | 27.1 | 26.42 | 26.58 | 26.58 | +0.48 (+1.84%) | 12,141,524 |
| 30 Apr 2024 | CNY | 25.92 | 26.38 | 25.66 | 26.1 | 26.1 | +0.2 (+0.77%) | 10,881,000 |
| 29 Apr 2024 | CNY | 25.22 | 26.15 | 25.18 | 25.9 | 25.9 | +0.88 (+3.52%) | 17,883,074 |
| 26 Apr 2024 | CNY | 24.16 | 25.15 | 24.14 | 25.02 | 25.02 | +0.85 (+3.52%) | 13,732,533 |
| 25 Apr 2024 | CNY | 24.5 | 24.54 | 24.13 | 24.17 | 24.17 | -0.45 (-1.83%) | 8,008,800 |
| 24 Apr 2024 | CNY | 24.34 | 24.69 | 24.12 | 24.62 | 24.62 | +0.37 (+1.53%) | 8,694,712 |
| 23 Apr 2024 | CNY | 24.54 | 24.76 | 24.08 | 24.25 | 24.25 | -0.22 (-0.90%) | 6,049,656 |
| 22 Apr 2024 | CNY | 24.42 | 25.15 | 23.85 | 24.47 | 24.47 | -0.15 (-0.61%) | 9,103,308 |
| 19 Apr 2024 | CNY | 24.62 | 24.9 | 23.59 | 24.62 | 24.62 | -0.16 (-0.65%) | 16,400,400 |
| 18 Apr 2024 | CNY | 25.31 | 25.46 | 24.66 | 24.78 | 24.78 | -0.45 (-1.78%) | 12,360,812 |
| 17 Apr 2024 | CNY | 24.49 | 25.28 | 24.46 | 25.23 | 25.23 | +0.94 (+3.87%) | 16,529,630 |
| 16 Apr 2024 | CNY | 26.18 | 26.18 | 23.59 | 24.29 | 24.29 | -1.76 (-6.76%) | 32,751,700 |
| 15 Apr 2024 | CNY | 25.08 | 26.2 | 25.08 | 26.05 | 26.05 | +0.96 (+3.83%) | 9,891,565 |
| 12 Apr 2024 | CNY | 25.51 | 25.76 | 25.03 | 25.09 | 25.09 | -0.46 (-1.80%) | 13,230,998 |
| 11 Apr 2024 | CNY | 25.4 | 25.9 | 25.34 | 25.55 | 25.55 | 0.0 (0.0%) | 5,083,739 |
| 10 Apr 2024 | CNY | 25.88 | 25.97 | 25.46 | 25.55 | 25.55 | -0.48 (-1.84%) | 5,139,000 |
| 9 Apr 2024 | CNY | 26.02 | 26.13 | 25.67 | 26.03 | 26.03 | +0.05 (+0.19%) | 6,194,300 |
| 8 Apr 2024 | CNY | 26.12 | 26.39 | 25.78 | 25.98 | 25.98 | -0.26 (-0.99%) | 8,414,299 |
| 3 Apr 2024 | CNY | 26.49 | 26.7 | 26 | 26.24 | 26.24 | -0.36 (-1.35%) | 9,342,890 |
| 2 Apr 2024 | CNY | 27 | 27.26 | 26.4 | 26.6 | 26.6 | -0.67 (-2.46%) | 8,144,000 |
| 1 Apr 2024 | CNY | 26.9 | 27.79 | 26.81 | 27.27 | 27.27 | +0.59 (+2.21%) | 9,817,072 |
| 29 Mar 2024 | CNY | 25.72 | 26.68 | 25.7 | 26.68 | 26.68 | +0.78 (+3.01%) | 4,511,018 |
| 28 Mar 2024 | CNY | 25.68 | 26.39 | 25.59 | 25.9 | 25.9 | +0.37 (+1.45%) | 6,974,655 |
| 27 Mar 2024 | CNY | 26.32 | 26.38 | 25.51 | 25.53 | 25.53 | -0.83 (-3.15%) | 7,871,128 |
| 26 Mar 2024 | CNY | 26.83 | 26.89 | 26.29 | 26.36 | 26.36 | -0.43 (-1.61%) | 6,582,700 |
| 25 Mar 2024 | CNY | 27.16 | 27.58 | 26.72 | 26.79 | 26.79 | -0.37 (-1.36%) | 7,799,246 |
| 22 Mar 2024 | CNY | 27.66 | 27.84 | 27.07 | 27.16 | 27.16 | -0.47 (-1.70%) | 6,941,578 |
