| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 34.1 | 34.2 | 33.58 | 33.81 | 33.81 | +0.1 (+0.30%) | 3,325,705 |
| 30 Apr 2024 | CNY | 34.1 | 34.58 | 33.61 | 33.71 | 33.71 | -0.52 (-1.52%) | 3,751,939 |
| 29 Apr 2024 | CNY | 34.3 | 34.55 | 33.7 | 34.23 | 34.23 | -0.32 (-0.93%) | 6,835,670 |
| 26 Apr 2024 | CNY | 33.38 | 35.6 | 32.86 | 34.55 | 34.55 | +1.65 (+5.02%) | 9,310,604 |
| 25 Apr 2024 | CNY | 32.22 | 33.39 | 31.85 | 32.9 | 32.9 | +0.86 (+2.68%) | 4,703,104 |
| 24 Apr 2024 | CNY | 30.94 | 32.04 | 30.84 | 32.04 | 32.04 | +1.2 (+3.89%) | 3,354,870 |
| 23 Apr 2024 | CNY | 30.7 | 31.1 | 30.61 | 30.84 | 30.84 | +0.25 (+0.82%) | 1,754,200 |
| 22 Apr 2024 | CNY | 30.89 | 31.26 | 29.89 | 30.59 | 30.59 | -0.58 (-1.86%) | 2,081,900 |
| 19 Apr 2024 | CNY | 30.8 | 31.62 | 30.61 | 31.17 | 31.17 | -0.07 (-0.22%) | 3,274,600 |
| 18 Apr 2024 | CNY | 30.64 | 32.11 | 30.32 | 31.24 | 31.24 | +0.88 (+2.90%) | 4,014,500 |
| 17 Apr 2024 | CNY | 28.98 | 30.36 | 28.94 | 30.36 | 30.36 | +2.05 (+7.24%) | 2,878,325 |
| 16 Apr 2024 | CNY | 29.8 | 30.2 | 28.12 | 28.31 | 28.31 | -1.92 (-6.35%) | 3,415,959 |
| 15 Apr 2024 | CNY | 31 | 31.47 | 29.76 | 30.23 | 30.23 | -1.02 (-3.26%) | 2,999,900 |
| 12 Apr 2024 | CNY | 31.38 | 32.05 | 31.2 | 31.25 | 31.25 | -0.05 (-0.16%) | 2,309,890 |
| 11 Apr 2024 | CNY | 31.01 | 31.75 | 30.92 | 31.3 | 31.3 | -0.05 (-0.16%) | 1,922,900 |
| 10 Apr 2024 | CNY | 32.2 | 32.2 | 30.78 | 31.35 | 31.35 | -0.78 (-2.43%) | 2,671,200 |
| 9 Apr 2024 | CNY | 32 | 32.29 | 31.68 | 32.13 | 32.13 | +0.41 (+1.29%) | 2,058,300 |
| 8 Apr 2024 | CNY | 32.15 | 32.58 | 31.72 | 31.72 | 31.72 | -0.57 (-1.77%) | 2,296,800 |
| 3 Apr 2024 | CNY | 32.6 | 32.7 | 31.66 | 32.29 | 32.29 | -0.47 (-1.43%) | 3,414,400 |
| 2 Apr 2024 | CNY | 33 | 33.45 | 32.5 | 32.76 | 32.76 | -0.18 (-0.55%) | 4,276,430 |
| 1 Apr 2024 | CNY | 32.91 | 33.15 | 32.48 | 32.94 | 32.94 | +0.1 (+0.30%) | 4,269,870 |
| 29 Mar 2024 | CNY | 33.4 | 33.56 | 32.14 | 32.84 | 32.84 | -0.36 (-1.08%) | 2,760,800 |
| 28 Mar 2024 | CNY | 31.5 | 33.79 | 31.5 | 33.2 | 33.2 | +1.44 (+4.53%) | 5,255,000 |
| 27 Mar 2024 | CNY | 33.4 | 33.44 | 31.76 | 31.76 | 31.76 | -1.6 (-4.80%) | 3,250,470 |
| 26 Mar 2024 | CNY | 33 | 33.83 | 32.96 | 33.36 | 33.36 | +0.28 (+0.85%) | 3,076,900 |
| 25 Mar 2024 | CNY | 34.3 | 34.69 | 33.06 | 33.08 | 33.08 | -0.92 (-2.71%) | 3,370,700 |
| 22 Mar 2024 | CNY | 34.49 | 34.59 | 33.67 | 34 | 34 | -1 (-2.86%) | 3,920,500 |
| 21 Mar 2024 | CNY | 34.5 | 35.35 | 34.06 | 35 | 35 | +0.32 (+0.92%) | 5,188,126 |
| 20 Mar 2024 | CNY | 34.17 | 34.98 | 34.17 | 34.68 | 34.68 | +0.24 (+0.70%) | 3,597,434 |
| 19 Mar 2024 | CNY | 35.35 | 35.35 | 34.43 | 34.44 | 34.44 | -1.04 (-2.93%) | 5,621,100 |
