| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 25.26 | 25.38 | 24.8 | 24.95 | 24.95 | -0.01 (-0.04%) | 14,249,400 |
| 30 Apr 2024 | CNY | 25.26 | 25.58 | 24.58 | 24.96 | 24.96 | -0.25 (-0.99%) | 20,680,025 |
| 29 Apr 2024 | CNY | 24.95 | 25.55 | 24.94 | 25.21 | 25.21 | +0.27 (+1.08%) | 25,288,932 |
| 26 Apr 2024 | CNY | 24.38 | 25.36 | 23.96 | 24.94 | 24.94 | +1 (+4.18%) | 32,889,272 |
| 25 Apr 2024 | CNY | 23.88 | 24.48 | 23.76 | 23.94 | 23.94 | +0.18 (+0.76%) | 28,175,651 |
| 24 Apr 2024 | CNY | 21.8 | 23.76 | 21.63 | 23.76 | 23.76 | +2.16 (+10%) | 16,793,222 |
| 23 Apr 2024 | CNY | 21.42 | 22.19 | 21.42 | 21.6 | 21.6 | -0.23 (-1.05%) | 11,254,466 |
| 22 Apr 2024 | CNY | 22 | 22.18 | 21.17 | 21.83 | 21.83 | -0.85 (-3.75%) | 11,945,972 |
| 19 Apr 2024 | CNY | 23.02 | 23.38 | 22.36 | 22.68 | 22.68 | -0.47 (-2.03%) | 13,620,822 |
| 18 Apr 2024 | CNY | 22.46 | 23.8 | 22.21 | 23.15 | 23.15 | +0.3 (+1.31%) | 19,360,564 |
| 17 Apr 2024 | CNY | 21.13 | 22.98 | 21.13 | 22.85 | 22.85 | +1.93 (+9.23%) | 21,256,983 |
| 16 Apr 2024 | CNY | 23 | 23.38 | 20.89 | 20.92 | 20.92 | -2.29 (-9.87%) | 22,662,152 |
| 15 Apr 2024 | CNY | 24.29 | 24.96 | 22.48 | 23.21 | 23.21 | -1.76 (-7.05%) | 25,618,621 |
| 12 Apr 2024 | CNY | 24.64 | 25.55 | 24.56 | 24.97 | 24.97 | +0.56 (+2.29%) | 25,333,515 |
| 11 Apr 2024 | CNY | 24.51 | 25.1 | 24.34 | 24.41 | 24.41 | -0.07 (-0.29%) | 14,282,178 |
| 10 Apr 2024 | CNY | 25.51 | 25.57 | 24.23 | 24.48 | 24.48 | -1.17 (-4.56%) | 15,831,781 |
| 9 Apr 2024 | CNY | 26.01 | 26.29 | 25.11 | 25.65 | 25.65 | -0.57 (-2.17%) | 18,946,195 |
| 8 Apr 2024 | CNY | 25.96 | 26.68 | 25.8 | 26.22 | 26.22 | +0.23 (+0.88%) | 18,624,676 |
| 3 Apr 2024 | CNY | 27.41 | 27.57 | 25.91 | 25.99 | 25.99 | -1.39 (-5.08%) | 22,132,575 |
| 2 Apr 2024 | CNY | 28.95 | 29.15 | 27 | 27.38 | 27.38 | -1.82 (-6.23%) | 34,413,285 |
| 1 Apr 2024 | CNY | 28.83 | 29.67 | 28.59 | 29.2 | 29.2 | +0.04 (+0.14%) | 26,557,291 |
| 29 Mar 2024 | CNY | 28.63 | 29.87 | 28.3 | 29.16 | 29.16 | +0.46 (+1.60%) | 22,425,150 |
| 28 Mar 2024 | CNY | 28.9 | 29.95 | 28.22 | 28.7 | 28.7 | +0.1 (+0.35%) | 39,634,267 |
| 27 Mar 2024 | CNY | 29.7 | 30.3 | 28.27 | 28.6 | 28.6 | -1.1 (-3.70%) | 31,124,888 |
| 26 Mar 2024 | CNY | 31.12 | 32.66 | 28.8 | 29.7 | 29.7 | -2.3 (-7.19%) | 44,415,828 |
| 25 Mar 2024 | CNY | 31.5 | 33.13 | 31.13 | 32 | 32 | -0.08 (-0.25%) | 33,459,003 |
| 22 Mar 2024 | CNY | 33.43 | 34.45 | 31.94 | 32.08 | 32.08 | -2.09 (-6.12%) | 48,860,416 |
| 21 Mar 2024 | CNY | 33.04 | 36.88 | 33.01 | 34.17 | 34.17 | +0.47 (+1.39%) | 69,231,893 |
| 20 Mar 2024 | CNY | 33.36 | 35.18 | 33.12 | 33.7 | 33.7 | -0.45 (-1.32%) | 51,475,291 |
| 19 Mar 2024 | CNY | 34.49 | 34.86 | 33.2 | 34.15 | 34.15 | -1.05 (-2.98%) | 52,906,519 |
