| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.85 | 25.88 | 24.61 | 25.19 | 25.19 | +0.83 (+3.41%) | 5,211,300 |
| 30 Apr 2024 | CNY | 24.85 | 25.13 | 24.01 | 24.36 | 24.36 | -0.54 (-2.17%) | 4,363,900 |
| 29 Apr 2024 | CNY | 24.28 | 24.95 | 24.12 | 24.9 | 24.9 | +0.74 (+3.06%) | 4,520,600 |
| 26 Apr 2024 | CNY | 23.56 | 24.28 | 23.36 | 24.16 | 24.16 | +0.55 (+2.33%) | 4,698,275 |
| 25 Apr 2024 | CNY | 23.41 | 23.83 | 23.09 | 23.61 | 23.61 | +0.19 (+0.81%) | 3,198,509 |
| 24 Apr 2024 | CNY | 22.9 | 23.42 | 22.6 | 23.42 | 23.42 | +0.78 (+3.45%) | 3,455,700 |
| 23 Apr 2024 | CNY | 22.67 | 22.99 | 22.6 | 22.64 | 22.64 | +0.06 (+0.27%) | 2,934,800 |
| 22 Apr 2024 | CNY | 23.04 | 23.18 | 22.16 | 22.58 | 22.58 | -0.45 (-1.95%) | 3,116,000 |
| 19 Apr 2024 | CNY | 23.55 | 23.73 | 22.96 | 23.03 | 23.03 | -0.67 (-2.83%) | 4,157,901 |
| 18 Apr 2024 | CNY | 23.3 | 24.2 | 22.9 | 23.7 | 23.7 | +0.31 (+1.33%) | 6,722,400 |
| 17 Apr 2024 | CNY | 21.24 | 23.4 | 21.24 | 23.39 | 23.39 | +1.93 (+8.99%) | 7,400,259 |
| 16 Apr 2024 | CNY | 23.65 | 23.8 | 21.46 | 21.46 | 21.46 | -2.38 (-9.98%) | 4,835,700 |
| 15 Apr 2024 | CNY | 24.95 | 25.2 | 23.02 | 23.84 | 23.84 | -1.11 (-4.45%) | 5,061,450 |
| 12 Apr 2024 | CNY | 25.39 | 25.6 | 24.91 | 24.95 | 24.95 | -0.19 (-0.76%) | 3,396,001 |
| 11 Apr 2024 | CNY | 25.19 | 25.67 | 25.07 | 25.14 | 25.14 | -0.08 (-0.32%) | 4,033,800 |
| 10 Apr 2024 | CNY | 26.51 | 26.51 | 25.2 | 25.22 | 25.22 | -1.39 (-5.22%) | 5,501,325 |
| 9 Apr 2024 | CNY | 26.4 | 26.69 | 26 | 26.61 | 26.61 | +0.23 (+0.87%) | 3,484,600 |
| 8 Apr 2024 | CNY | 26.23 | 27.4 | 26.23 | 26.38 | 26.38 | -0.67 (-2.48%) | 3,640,591 |
| 3 Apr 2024 | CNY | 27.1 | 27.23 | 26.3 | 27.05 | 27.05 | -0.18 (-0.66%) | 4,828,536 |
| 2 Apr 2024 | CNY | 28.3 | 28.3 | 26.92 | 27.23 | 27.23 | -1.32 (-4.62%) | 7,291,336 |
| 1 Apr 2024 | CNY | 27.49 | 28.88 | 27.49 | 28.55 | 28.55 | +1.06 (+3.86%) | 8,283,825 |
| 29 Mar 2024 | CNY | 27.15 | 27.61 | 26.91 | 27.49 | 27.49 | +0.31 (+1.14%) | 3,627,400 |
| 28 Mar 2024 | CNY | 26.15 | 27.69 | 26.05 | 27.18 | 27.18 | +0.89 (+3.39%) | 8,615,516 |
| 27 Mar 2024 | CNY | 27.93 | 27.93 | 26.2 | 26.29 | 26.29 | -1.73 (-6.17%) | 8,406,759 |
| 26 Mar 2024 | CNY | 28.87 | 29.4 | 27.4 | 28.02 | 28.02 | -2.17 (-7.19%) | 11,244,035 |
| 25 Mar 2024 | CNY | 30.28 | 31.32 | 29.47 | 30.19 | 30.19 | -0.31 (-1.02%) | 10,146,979 |
| 22 Mar 2024 | CNY | 31.69 | 31.69 | 29.99 | 30.5 | 30.5 | -1.55 (-4.84%) | 12,250,429 |
| 21 Mar 2024 | CNY | 32.4 | 32.82 | 31.8 | 32.05 | 32.05 | -1.16 (-3.49%) | 15,422,319 |
| 20 Mar 2024 | CNY | 33.91 | 35.83 | 32.7 | 33.21 | 33.21 | -0.04 (-0.12%) | 28,632,904 |
| 19 Mar 2024 | CNY | 30.23 | 33.25 | 29.95 | 33.25 | 33.25 | +3.02 (+9.99%) | 19,831,850 |
