| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 31.68 | 32.1 | 31.11 | 31.35 | 31.35 | -0.57 (-1.79%) | 9,304,371 |
| 30 Apr 2024 | CNY | 31.68 | 32.17 | 31.4 | 31.92 | 31.92 | +0.1 (+0.31%) | 5,087,003 |
| 29 Apr 2024 | CNY | 31.3 | 31.9 | 31.19 | 31.82 | 31.82 | +0.56 (+1.79%) | 3,918,100 |
| 26 Apr 2024 | CNY | 30.9 | 31.48 | 30.8 | 31.26 | 31.26 | +0.35 (+1.13%) | 4,966,779 |
| 25 Apr 2024 | CNY | 29.95 | 31.05 | 29.92 | 30.91 | 30.91 | +0.94 (+3.14%) | 5,639,419 |
| 24 Apr 2024 | CNY | 30.3 | 30.54 | 29.55 | 29.97 | 29.97 | -0.58 (-1.90%) | 5,871,349 |
| 23 Apr 2024 | CNY | 29.59 | 30.63 | 29.22 | 30.55 | 30.55 | +1.75 (+6.08%) | 8,764,717 |
| 22 Apr 2024 | CNY | 28.12 | 29.16 | 28.09 | 28.8 | 28.8 | +0.67 (+2.38%) | 3,833,716 |
| 19 Apr 2024 | CNY | 28.69 | 28.81 | 27.92 | 28.13 | 28.13 | -0.68 (-2.36%) | 4,520,709 |
| 18 Apr 2024 | CNY | 28.91 | 29.39 | 28.66 | 28.81 | 28.81 | -0.1 (-0.35%) | 2,769,126 |
| 17 Apr 2024 | CNY | 28.84 | 29.26 | 28.55 | 28.91 | 28.91 | +0.11 (+0.38%) | 3,185,464 |
| 16 Apr 2024 | CNY | 29.23 | 29.77 | 28.77 | 28.8 | 28.8 | -0.6 (-2.04%) | 4,083,569 |
| 15 Apr 2024 | CNY | 28.9 | 29.58 | 28.83 | 29.4 | 29.4 | +0.46 (+1.59%) | 4,003,109 |
| 12 Apr 2024 | CNY | 28.74 | 29.25 | 28.57 | 28.94 | 28.94 | +0.12 (+0.42%) | 2,301,190 |
| 11 Apr 2024 | CNY | 29.04 | 29.38 | 28.74 | 28.82 | 28.82 | -0.37 (-1.27%) | 2,292,125 |
| 10 Apr 2024 | CNY | 29.41 | 29.85 | 29.06 | 29.19 | 29.19 | -0.34 (-1.15%) | 1,969,302 |
| 9 Apr 2024 | CNY | 29 | 29.55 | 28.68 | 29.53 | 29.53 | +0.37 (+1.27%) | 2,970,416 |
| 8 Apr 2024 | CNY | 29.35 | 29.79 | 29.08 | 29.16 | 29.16 | -0.09 (-0.31%) | 4,252,679 |
| 3 Apr 2024 | CNY | 29.14 | 29.55 | 28.86 | 29.25 | 29.25 | +0.16 (+0.55%) | 3,417,219 |
| 2 Apr 2024 | CNY | 29.48 | 29.7 | 28.99 | 29.09 | 29.09 | -0.41 (-1.39%) | 3,072,744 |
| 1 Apr 2024 | CNY | 29.12 | 29.65 | 28.78 | 29.5 | 29.5 | +0.39 (+1.34%) | 4,247,131 |
| 29 Mar 2024 | CNY | 28.79 | 29.11 | 28.41 | 29.11 | 29.11 | +0.24 (+0.83%) | 1,969,800 |
| 28 Mar 2024 | CNY | 27.88 | 29.15 | 27.53 | 28.87 | 28.87 | +0.96 (+3.44%) | 7,095,249 |
| 27 Mar 2024 | CNY | 27.36 | 28.42 | 27.3 | 27.91 | 27.91 | +0.53 (+1.94%) | 7,141,037 |
| 26 Mar 2024 | CNY | 27.02 | 27.72 | 27.02 | 27.38 | 27.38 | +0.28 (+1.03%) | 3,483,028 |
| 25 Mar 2024 | CNY | 27.58 | 27.7 | 27.05 | 27.1 | 27.1 | -0.63 (-2.27%) | 3,513,373 |
| 22 Mar 2024 | CNY | 28.3 | 28.39 | 27.43 | 27.73 | 27.73 | -0.7 (-2.46%) | 4,459,448 |
| 21 Mar 2024 | CNY | 28.18 | 29.06 | 28.13 | 28.43 | 28.43 | +0.25 (+0.89%) | 5,375,170 |
| 20 Mar 2024 | CNY | 28.49 | 28.51 | 27.74 | 28.18 | 28.18 | -0.22 (-0.77%) | 5,258,820 |
| 19 Mar 2024 | CNY | 29.41 | 29.6 | 28.38 | 28.4 | 28.4 | -0.86 (-2.94%) | 6,588,531 |
