| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 29.76 | 31.17 | 29.76 | 30.99 | 30.99 | +1.79 (+6.13%) | 141,580,671 |
| 30 Apr 2024 | CNY | 29.76 | 29.95 | 29.14 | 29.2 | 29.2 | -0.63 (-2.11%) | 63,759,996 |
| 29 Apr 2024 | CNY | 29.21 | 30.16 | 29.05 | 29.83 | 29.83 | +1.04 (+3.61%) | 121,044,632 |
| 26 Apr 2024 | CNY | 28.54 | 29.09 | 28.4 | 28.79 | 28.79 | +0.25 (+0.88%) | 83,063,450 |
| 25 Apr 2024 | CNY | 28.14 | 29.22 | 28.14 | 28.54 | 28.54 | +0.87 (+3.14%) | 123,113,698 |
| 24 Apr 2024 | CNY | 27.69 | 28.06 | 27.2 | 27.67 | 27.67 | +0.08 (+0.29%) | 78,469,021 |
| 23 Apr 2024 | CNY | 27.02 | 27.79 | 27.02 | 27.59 | 27.59 | +0.34 (+1.25%) | 60,469,334 |
| 22 Apr 2024 | CNY | 26.1 | 27.36 | 25.92 | 27.25 | 27.25 | +0.86 (+3.26%) | 73,706,838 |
| 19 Apr 2024 | CNY | 26.8 | 26.82 | 26.1 | 26.39 | 26.39 | -0.66 (-2.44%) | 66,995,287 |
| 18 Apr 2024 | CNY | 27.08 | 27.36 | 26.53 | 27.05 | 27.05 | -0.23 (-0.84%) | 70,081,220 |
| 17 Apr 2024 | CNY | 26.97 | 27.36 | 26.85 | 27.28 | 27.28 | +0.43 (+1.60%) | 63,563,527 |
| 16 Apr 2024 | CNY | 27.55 | 27.68 | 26.71 | 26.85 | 26.85 | -0.95 (-3.42%) | 79,544,584 |
| 15 Apr 2024 | CNY | 27.83 | 28.08 | 27.51 | 27.8 | 27.8 | -0.02 (-0.07%) | 57,402,917 |
| 12 Apr 2024 | CNY | 27.82 | 28.5 | 27.7 | 27.82 | 27.82 | +0.19 (+0.69%) | 62,005,888 |
| 11 Apr 2024 | CNY | 27.45 | 28.18 | 27.4 | 27.63 | 27.63 | -0.06 (-0.22%) | 48,540,225 |
| 10 Apr 2024 | CNY | 28.37 | 28.38 | 27.45 | 27.69 | 27.69 | -0.76 (-2.67%) | 61,341,963 |
| 9 Apr 2024 | CNY | 28.1 | 28.56 | 27.97 | 28.45 | 28.45 | +0.41 (+1.46%) | 44,640,675 |
| 8 Apr 2024 | CNY | 28.58 | 28.6 | 27.8 | 28.04 | 28.04 | -0.72 (-2.50%) | 79,831,166 |
| 3 Apr 2024 | CNY | 28.65 | 29.22 | 28.45 | 28.76 | 28.76 | +0.12 (+0.42%) | 68,825,783 |
| 2 Apr 2024 | CNY | 29.67 | 29.75 | 28.39 | 28.64 | 28.64 | -1.03 (-3.47%) | 100,655,975 |
| 1 Apr 2024 | CNY | 29.8 | 30 | 29.42 | 29.67 | 29.67 | +0.26 (+0.88%) | 62,494,581 |
| 29 Mar 2024 | CNY | 29.51 | 29.76 | 29.01 | 29.41 | 29.41 | -0.34 (-1.14%) | 35,871,093 |
| 28 Mar 2024 | CNY | 29.4 | 30.2 | 29.2 | 29.75 | 29.75 | +0.34 (+1.16%) | 72,942,948 |
| 27 Mar 2024 | CNY | 30.45 | 30.64 | 29.41 | 29.41 | 29.41 | -1.54 (-4.98%) | 93,305,065 |
| 26 Mar 2024 | CNY | 30 | 31.29 | 29.99 | 30.95 | 30.95 | +0.48 (+1.58%) | 117,003,425 |
| 25 Mar 2024 | CNY | 31.5 | 31.6 | 30.36 | 30.47 | 30.47 | -1.37 (-4.30%) | 157,434,103 |
| 22 Mar 2024 | CNY | 29.96 | 32.28 | 29.85 | 31.84 | 31.84 | +2.11 (+7.10%) | 239,235,815 |
| 21 Mar 2024 | CNY | 30.06 | 30.35 | 29.6 | 29.73 | 29.73 | +0.08 (+0.27%) | 113,120,000 |
| 20 Mar 2024 | CNY | 29.54 | 30.57 | 29.45 | 29.65 | 29.65 | +0.19 (+0.64%) | 177,707,139 |
| 19 Mar 2024 | CNY | 28.1 | 29.9 | 27.95 | 29.46 | 29.46 | +1.42 (+5.06%) | 228,672,617 |
