| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 23.88 | 24.96 | 23.88 | 24.8 | 24.8 | +1.11 (+4.69%) | 18,264,848 |
| 30 Apr 2024 | CNY | 23.88 | 24.14 | 23.35 | 23.69 | 23.69 | -0.16 (-0.67%) | 11,361,069 |
| 29 Apr 2024 | CNY | 22.58 | 24 | 22.51 | 23.85 | 23.85 | +1.14 (+5.02%) | 25,145,399 |
| 26 Apr 2024 | CNY | 22.28 | 22.84 | 22.01 | 22.71 | 22.71 | +0.21 (+0.93%) | 22,704,954 |
| 25 Apr 2024 | CNY | 23.41 | 23.5 | 22.14 | 22.5 | 22.5 | -1.3 (-5.46%) | 29,125,301 |
| 24 Apr 2024 | CNY | 24.41 | 24.46 | 23.32 | 23.8 | 23.8 | -0.62 (-2.54%) | 10,404,578 |
| 23 Apr 2024 | CNY | 24.26 | 24.61 | 24.16 | 24.42 | 24.42 | -0.07 (-0.29%) | 7,639,437 |
| 22 Apr 2024 | CNY | 24.71 | 25.17 | 24.41 | 24.49 | 24.49 | -0.2 (-0.81%) | 8,106,683 |
| 19 Apr 2024 | CNY | 24.5 | 24.91 | 24.4 | 24.69 | 24.69 | +0.07 (+0.28%) | 8,755,916 |
| 18 Apr 2024 | CNY | 24.04 | 25.14 | 24.01 | 24.62 | 24.62 | +0.42 (+1.74%) | 12,866,897 |
| 17 Apr 2024 | CNY | 23.56 | 24.2 | 23.35 | 24.2 | 24.2 | +0.63 (+2.67%) | 11,421,187 |
| 16 Apr 2024 | CNY | 23.54 | 24.16 | 23.31 | 23.57 | 23.57 | -0.06 (-0.25%) | 9,823,085 |
| 15 Apr 2024 | CNY | 23.45 | 23.99 | 23.36 | 23.63 | 23.63 | +0.2 (+0.85%) | 7,470,995 |
| 12 Apr 2024 | CNY | 23.4 | 23.76 | 23.23 | 23.43 | 23.43 | +0.41 (+1.78%) | 5,403,858 |
| 11 Apr 2024 | CNY | 22.9 | 23.19 | 22.75 | 23.02 | 23.02 | +0.08 (+0.35%) | 6,137,260 |
| 10 Apr 2024 | CNY | 23.3 | 23.37 | 22.82 | 22.94 | 22.94 | -0.43 (-1.84%) | 5,408,365 |
| 9 Apr 2024 | CNY | 23.37 | 23.65 | 23.26 | 23.37 | 23.37 | +0.04 (+0.17%) | 5,068,007 |
| 8 Apr 2024 | CNY | 24.3 | 24.38 | 23.25 | 23.33 | 23.33 | -0.86 (-3.56%) | 6,666,312 |
| 3 Apr 2024 | CNY | 24.28 | 24.46 | 24.1 | 24.19 | 24.19 | -0.11 (-0.45%) | 4,351,166 |
| 2 Apr 2024 | CNY | 24.47 | 24.68 | 24.26 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,619,043 |
| 1 Apr 2024 | CNY | 23.78 | 24.56 | 23.78 | 24.55 | 24.55 | +0.63 (+2.63%) | 4,643,319 |
| 29 Mar 2024 | CNY | 23.87 | 24.03 | 23.78 | 23.92 | 23.92 | -0.03 (-0.13%) | 1,191,091 |
| 28 Mar 2024 | CNY | 23.89 | 24.2 | 23.74 | 23.95 | 23.95 | +0.05 (+0.21%) | 3,844,547 |
| 27 Mar 2024 | CNY | 23.92 | 24.28 | 23.83 | 23.9 | 23.9 | -0.03 (-0.13%) | 3,649,125 |
| 26 Mar 2024 | CNY | 24.1 | 24.2 | 23.79 | 23.93 | 23.93 | -0.17 (-0.71%) | 3,519,504 |
| 25 Mar 2024 | CNY | 24.03 | 24.48 | 23.82 | 24.1 | 24.1 | +0.05 (+0.21%) | 4,540,761 |
| 22 Mar 2024 | CNY | 24.25 | 24.39 | 24.03 | 24.05 | 24.05 | -0.29 (-1.19%) | 5,349,683 |
| 21 Mar 2024 | CNY | 24.84 | 24.94 | 24.26 | 24.34 | 24.34 | -0.54 (-2.17%) | 7,444,130 |
| 20 Mar 2024 | CNY | 24.9 | 24.98 | 24.65 | 24.88 | 24.88 | +0.06 (+0.24%) | 3,955,567 |
| 19 Mar 2024 | CNY | 24.96 | 25.13 | 24.81 | 24.82 | 24.82 | -0.14 (-0.56%) | 3,599,693 |
