| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 28.79 | 28.79 | 28.02 | 28.2 | 28.2 | +0.4 (+1.44%) | 9,288,245 |
| 30 Apr 2024 | CNY | 28.79 | 28.87 | 27.72 | 27.8 | 27.8 | -0.89 (-3.10%) | 10,541,289 |
| 29 Apr 2024 | CNY | 27.6 | 29.09 | 27.6 | 28.69 | 28.69 | +1.11 (+4.02%) | 14,240,337 |
| 26 Apr 2024 | CNY | 27.17 | 27.88 | 27.12 | 27.58 | 27.58 | +0.36 (+1.32%) | 14,100,485 |
| 25 Apr 2024 | CNY | 27.55 | 27.94 | 26.68 | 27.22 | 27.22 | -2.09 (-7.13%) | 22,078,475 |
| 24 Apr 2024 | CNY | 28.26 | 29.31 | 28.1 | 29.31 | 29.31 | +1.03 (+3.64%) | 15,114,326 |
| 23 Apr 2024 | CNY | 28.43 | 29.07 | 28.28 | 28.28 | 28.28 | -0.45 (-1.57%) | 9,879,755 |
| 22 Apr 2024 | CNY | 29.14 | 29.36 | 28.3 | 28.73 | 28.73 | -0.3 (-1.03%) | 12,544,849 |
| 19 Apr 2024 | CNY | 27.87 | 29.68 | 27.79 | 29.03 | 29.03 | +0.92 (+3.27%) | 18,535,048 |
| 18 Apr 2024 | CNY | 27.69 | 28.58 | 27.49 | 28.11 | 28.11 | +0.42 (+1.52%) | 12,434,563 |
| 17 Apr 2024 | CNY | 26.8 | 27.87 | 26.8 | 27.69 | 27.69 | +1.3 (+4.93%) | 11,414,487 |
| 16 Apr 2024 | CNY | 28.38 | 28.6 | 26.38 | 26.39 | 26.39 | -2.38 (-8.27%) | 16,040,736 |
| 15 Apr 2024 | CNY | 28.22 | 29.06 | 27.56 | 28.77 | 28.77 | +0.33 (+1.16%) | 13,275,452 |
| 12 Apr 2024 | CNY | 28.35 | 28.84 | 28.35 | 28.44 | 28.44 | +0.15 (+0.53%) | 9,111,288 |
| 11 Apr 2024 | CNY | 28.58 | 29.14 | 28.22 | 28.29 | 28.29 | -0.54 (-1.87%) | 12,205,978 |
| 10 Apr 2024 | CNY | 29.61 | 29.73 | 28.29 | 28.83 | 28.83 | -1.06 (-3.55%) | 20,323,966 |
| 9 Apr 2024 | CNY | 30.4 | 31.12 | 29.53 | 29.89 | 29.89 | -0.74 (-2.42%) | 18,356,143 |
| 8 Apr 2024 | CNY | 32 | 32.03 | 30.55 | 30.63 | 30.63 | -2.01 (-6.16%) | 27,517,286 |
| 3 Apr 2024 | CNY | 32.17 | 33.55 | 30.96 | 32.64 | 32.64 | 0.0 (0.0%) | 43,683,116 |
| 2 Apr 2024 | CNY | 31.41 | 33 | 31.32 | 32.64 | 32.64 | +1.13 (+3.59%) | 46,007,523 |
| 1 Apr 2024 | CNY | 32.03 | 32.18 | 31.03 | 31.51 | 31.51 | -0.44 (-1.38%) | 31,805,174 |
| 29 Mar 2024 | CNY | 31.39 | 32.07 | 30.5 | 31.95 | 31.95 | -0.33 (-1.02%) | 29,974,837 |
| 28 Mar 2024 | CNY | 29 | 32.98 | 29 | 32.28 | 32.28 | +2.3 (+7.67%) | 66,106,183 |
| 27 Mar 2024 | CNY | 32.8 | 32.8 | 29.97 | 29.98 | 29.98 | -3.32 (-9.97%) | 65,092,588 |
| 26 Mar 2024 | CNY | 31.64 | 33.3 | 31.64 | 33.3 | 33.3 | +3.03 (+10.01%) | 63,912,050 |
| 25 Mar 2024 | CNY | 29.76 | 31.64 | 29.6 | 30.27 | 30.27 | +0.37 (+1.24%) | 18,620,308 |
| 22 Mar 2024 | CNY | 30.3 | 30.67 | 29.68 | 29.9 | 29.9 | -0.8 (-2.61%) | 16,448,950 |
| 21 Mar 2024 | CNY | 30.9 | 31.44 | 30.2 | 30.7 | 30.7 | +0.65 (+2.16%) | 25,629,614 |
| 20 Mar 2024 | CNY | 29.37 | 30.18 | 29.29 | 30.05 | 30.05 | +0.51 (+1.73%) | 14,318,236 |
| 19 Mar 2024 | CNY | 29.21 | 30.15 | 29.13 | 29.54 | 29.54 | +0.12 (+0.41%) | 14,985,997 |
