| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.66 | 24.8 | 24.51 | 24.6 | 24.6 | +0.12 (+0.49%) | 3,332,100 |
| 30 Apr 2024 | CNY | 24.66 | 25.02 | 24.16 | 24.48 | 24.48 | +0.08 (+0.33%) | 3,346,400 |
| 29 Apr 2024 | CNY | 23.99 | 24.53 | 23.9 | 24.4 | 24.4 | +0.26 (+1.08%) | 3,381,100 |
| 26 Apr 2024 | CNY | 23.2 | 24.6 | 23.18 | 24.14 | 24.14 | +0.74 (+3.16%) | 3,943,200 |
| 25 Apr 2024 | CNY | 24 | 24.1 | 23.32 | 23.4 | 23.4 | -0.7 (-2.90%) | 3,224,500 |
| 24 Apr 2024 | CNY | 23.53 | 24.1 | 23.53 | 24.1 | 24.1 | +0.48 (+2.03%) | 2,533,104 |
| 23 Apr 2024 | CNY | 23.11 | 23.68 | 23.11 | 23.62 | 23.62 | +0.38 (+1.64%) | 2,167,474 |
| 22 Apr 2024 | CNY | 23.18 | 23.39 | 22.81 | 23.24 | 23.24 | +0.09 (+0.39%) | 2,078,300 |
| 19 Apr 2024 | CNY | 23.46 | 23.63 | 23.1 | 23.15 | 23.15 | -0.48 (-2.03%) | 2,561,800 |
| 18 Apr 2024 | CNY | 23.77 | 24.24 | 23.55 | 23.63 | 23.63 | -0.27 (-1.13%) | 3,630,400 |
| 17 Apr 2024 | CNY | 23 | 23.98 | 23 | 23.9 | 23.9 | +1.2 (+5.29%) | 3,888,404 |
| 16 Apr 2024 | CNY | 23.65 | 24.18 | 22.66 | 22.7 | 22.7 | -1.12 (-4.70%) | 5,192,220 |
| 15 Apr 2024 | CNY | 23.47 | 24.58 | 22.53 | 23.82 | 23.82 | -0.04 (-0.17%) | 4,991,774 |
| 12 Apr 2024 | CNY | 24.37 | 24.56 | 23.86 | 23.86 | 23.86 | -0.58 (-2.37%) | 3,675,800 |
| 11 Apr 2024 | CNY | 24.05 | 24.7 | 23.91 | 24.44 | 24.44 | +0.09 (+0.37%) | 4,616,739 |
| 10 Apr 2024 | CNY | 24.46 | 25.33 | 23.92 | 24.35 | 24.35 | -0.08 (-0.33%) | 6,069,850 |
| 9 Apr 2024 | CNY | 24 | 24.52 | 23.8 | 24.43 | 24.43 | -0.32 (-1.29%) | 3,813,886 |
| 8 Apr 2024 | CNY | 24.8 | 26.13 | 24.5 | 24.75 | 24.75 | +0.23 (+0.94%) | 7,481,366 |
| 3 Apr 2024 | CNY | 24.8 | 24.85 | 24.18 | 24.52 | 24.52 | -0.53 (-2.12%) | 3,680,786 |
| 2 Apr 2024 | CNY | 25.32 | 25.49 | 24.74 | 25.05 | 25.05 | -0.45 (-1.76%) | 4,532,086 |
| 1 Apr 2024 | CNY | 25.38 | 25.58 | 25.18 | 25.5 | 25.5 | +0.18 (+0.71%) | 4,494,919 |
| 29 Mar 2024 | CNY | 25.1 | 25.69 | 24.73 | 25.32 | 25.32 | +0.81 (+3.30%) | 4,413,150 |
| 28 Mar 2024 | CNY | 23.97 | 24.85 | 23.97 | 24.51 | 24.51 | +0.58 (+2.42%) | 5,137,870 |
| 27 Mar 2024 | CNY | 25.58 | 25.58 | 23.91 | 23.93 | 23.93 | -1.45 (-5.71%) | 5,488,120 |
| 26 Mar 2024 | CNY | 25.6 | 26.02 | 24.9 | 25.38 | 25.38 | -0.28 (-1.09%) | 5,042,542 |
| 25 Mar 2024 | CNY | 26.96 | 26.96 | 25.61 | 25.66 | 25.66 | -1.3 (-4.82%) | 5,494,619 |
| 22 Mar 2024 | CNY | 27.22 | 27.33 | 26.59 | 26.96 | 26.96 | -0.49 (-1.79%) | 6,160,592 |
| 21 Mar 2024 | CNY | 28 | 28.08 | 27.32 | 27.45 | 27.45 | -0.4 (-1.44%) | 5,563,000 |
| 20 Mar 2024 | CNY | 27.83 | 27.88 | 27.18 | 27.85 | 27.85 | +0.12 (+0.43%) | 7,827,139 |
| 19 Mar 2024 | CNY | 28.12 | 28.4 | 27.7 | 27.73 | 27.73 | -0.6 (-2.12%) | 6,883,530 |
