| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 27 | 27.48 | 27 | 27.15 | 27.15 | +0.41 (+1.53%) | 11,999,147 |
| 30 Apr 2024 | CNY | 27 | 27.24 | 26.68 | 26.74 | 26.74 | -0.41 (-1.51%) | 10,093,506 |
| 29 Apr 2024 | CNY | 26.81 | 27.24 | 26.8 | 27.15 | 27.15 | +0.38 (+1.42%) | 14,473,893 |
| 26 Apr 2024 | CNY | 25.75 | 26.88 | 25.65 | 26.77 | 26.77 | +0.99 (+3.84%) | 15,061,651 |
| 25 Apr 2024 | CNY | 26.06 | 26.28 | 25.63 | 25.78 | 25.78 | -0.44 (-1.68%) | 8,649,902 |
| 24 Apr 2024 | CNY | 25.6 | 26.25 | 25.58 | 26.22 | 26.22 | +0.76 (+2.99%) | 10,492,735 |
| 23 Apr 2024 | CNY | 25.46 | 25.88 | 25.25 | 25.46 | 25.46 | +0.03 (+0.12%) | 6,642,455 |
| 22 Apr 2024 | CNY | 25.32 | 25.8 | 24.57 | 25.43 | 25.43 | -0.49 (-1.89%) | 10,053,017 |
| 19 Apr 2024 | CNY | 25.96 | 26.59 | 25.38 | 25.92 | 25.92 | -0.15 (-0.58%) | 13,720,856 |
| 18 Apr 2024 | CNY | 26.01 | 26.75 | 25.65 | 26.07 | 26.07 | -0.08 (-0.31%) | 12,602,991 |
| 17 Apr 2024 | CNY | 25.2 | 26.15 | 25.2 | 26.15 | 26.15 | +1.39 (+5.61%) | 13,370,922 |
| 16 Apr 2024 | CNY | 25.6 | 26.1 | 24.72 | 24.76 | 24.76 | -1.18 (-4.55%) | 14,171,515 |
| 15 Apr 2024 | CNY | 26.46 | 26.74 | 25.41 | 25.94 | 25.94 | -0.25 (-0.95%) | 14,326,510 |
| 12 Apr 2024 | CNY | 26.28 | 26.69 | 26.06 | 26.19 | 26.19 | -0.01 (-0.04%) | 10,160,634 |
| 11 Apr 2024 | CNY | 25.7 | 26.77 | 25.6 | 26.2 | 26.2 | +0.43 (+1.67%) | 11,501,573 |
| 10 Apr 2024 | CNY | 26.7 | 26.7 | 25.6 | 25.77 | 25.77 | -1.05 (-3.91%) | 12,919,252 |
| 9 Apr 2024 | CNY | 26.57 | 26.85 | 26.07 | 26.82 | 26.82 | +0.3 (+1.13%) | 11,325,986 |
| 8 Apr 2024 | CNY | 27.16 | 27.42 | 26.51 | 26.52 | 26.52 | -0.65 (-2.39%) | 10,903,891 |
| 3 Apr 2024 | CNY | 28 | 28.16 | 26.92 | 27.17 | 27.17 | -1.1 (-3.89%) | 14,909,781 |
| 2 Apr 2024 | CNY | 28.86 | 29 | 28.02 | 28.27 | 28.27 | -0.61 (-2.11%) | 12,844,492 |
| 1 Apr 2024 | CNY | 28.09 | 29.53 | 28.09 | 28.88 | 28.88 | +1.01 (+3.62%) | 17,848,110 |
| 29 Mar 2024 | CNY | 27.04 | 27.87 | 26.8 | 27.87 | 27.87 | +0.61 (+2.24%) | 6,850,346 |
| 28 Mar 2024 | CNY | 26.53 | 27.72 | 26.41 | 27.26 | 27.26 | +0.75 (+2.83%) | 16,062,459 |
| 27 Mar 2024 | CNY | 27.83 | 27.9 | 26.49 | 26.51 | 26.51 | -1.27 (-4.57%) | 16,305,617 |
| 26 Mar 2024 | CNY | 28.6 | 28.98 | 27.61 | 27.78 | 27.78 | -0.92 (-3.21%) | 21,995,779 |
| 25 Mar 2024 | CNY | 29 | 30.07 | 28.7 | 28.7 | 28.7 | -0.33 (-1.14%) | 21,862,168 |
| 22 Mar 2024 | CNY | 29.13 | 29.59 | 28.87 | 29.03 | 29.03 | -0.25 (-0.85%) | 15,821,874 |
| 21 Mar 2024 | CNY | 29.88 | 29.98 | 29.27 | 29.28 | 29.28 | -0.58 (-1.94%) | 15,983,826 |
| 20 Mar 2024 | CNY | 29.75 | 30.22 | 29.49 | 29.86 | 29.86 | +0.18 (+0.61%) | 16,104,468 |
| 19 Mar 2024 | CNY | 29.98 | 30.1 | 29.58 | 29.68 | 29.68 | -0.37 (-1.23%) | 18,645,722 |
