| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.44 | 26.45 | 25.44 | 25.89 | 25.89 | +0.35 (+1.37%) | 2,206,000 |
| 8 May 2024 | CNY | 26 | 26.26 | 25.5 | 25.54 | 25.54 | -0.64 (-2.44%) | 2,298,600 |
| 7 May 2024 | CNY | 26.1 | 26.67 | 26.03 | 26.18 | 26.18 | +0.18 (+0.69%) | 3,550,800 |
| 6 May 2024 | CNY | 25.01 | 26.2 | 24.87 | 26 | 26 | +1.35 (+5.48%) | 4,256,600 |
| 30 Apr 2024 | CNY | 25.9 | 25.9 | 24.61 | 24.65 | 24.65 | -0.95 (-3.71%) | 3,667,600 |
| 29 Apr 2024 | CNY | 25 | 25.7 | 24.85 | 25.6 | 25.6 | +0.39 (+1.55%) | 3,451,050 |
| 26 Apr 2024 | CNY | 25.14 | 25.79 | 24.6 | 25.21 | 25.21 | +0.07 (+0.28%) | 3,318,400 |
| 25 Apr 2024 | CNY | 25.01 | 25.59 | 24.62 | 25.14 | 25.14 | -0.45 (-1.76%) | 2,664,861 |
| 24 Apr 2024 | CNY | 25.66 | 25.8 | 24.96 | 25.59 | 25.59 | +0.38 (+1.51%) | 2,737,393 |
| 23 Apr 2024 | CNY | 26.28 | 26.31 | 24.81 | 25.21 | 25.21 | -1.11 (-4.22%) | 4,753,407 |
| 22 Apr 2024 | CNY | 27.25 | 27.3 | 25.38 | 26.32 | 26.32 | -1.88 (-6.67%) | 6,107,487 |
| 19 Apr 2024 | CNY | 26.85 | 29.07 | 26.84 | 28.2 | 28.2 | +0.47 (+1.69%) | 7,820,587 |
| 18 Apr 2024 | CNY | 26.4 | 28.51 | 26.11 | 27.73 | 27.73 | +1.29 (+4.88%) | 6,731,649 |
| 17 Apr 2024 | CNY | 26 | 27.29 | 25.7 | 26.44 | 26.44 | +1.07 (+4.22%) | 4,612,800 |
| 16 Apr 2024 | CNY | 27.11 | 27.68 | 24.54 | 25.37 | 25.37 | -1.88 (-6.90%) | 5,476,793 |
| 15 Apr 2024 | CNY | 27.88 | 29.6 | 26.88 | 27.25 | 27.25 | -1.5 (-5.22%) | 7,446,714 |
| 12 Apr 2024 | CNY | 28.19 | 30.29 | 27.36 | 28.75 | 28.75 | +0.46 (+1.63%) | 10,787,657 |
| 11 Apr 2024 | CNY | 24.72 | 28.29 | 24.72 | 28.29 | 28.29 | +2.57 (+9.99%) | 5,695,169 |
| 10 Apr 2024 | CNY | 24.96 | 25.72 | 23.91 | 25.72 | 25.72 | +0.58 (+2.31%) | 5,824,141 |
| 9 Apr 2024 | CNY | 25.01 | 25.9 | 24.67 | 25.14 | 25.14 | -1.01 (-3.86%) | 5,729,533 |
| 8 Apr 2024 | CNY | 28.08 | 28.44 | 26.15 | 26.15 | 26.15 | -2.9 (-9.98%) | 6,866,995 |
| 3 Apr 2024 | CNY | 27.21 | 29.18 | 26.88 | 29.05 | 29.05 | +1.25 (+4.50%) | 7,455,645 |
| 2 Apr 2024 | CNY | 29.15 | 31 | 27.78 | 27.8 | 27.8 | -1.71 (-5.79%) | 10,971,497 |
| 1 Apr 2024 | CNY | 27.53 | 29.97 | 27.11 | 29.51 | 29.51 | +1.77 (+6.38%) | 10,939,390 |
| 29 Mar 2024 | CNY | 26.27 | 28.99 | 26.18 | 27.74 | 27.74 | +0.75 (+2.78%) | 7,506,713 |
| 28 Mar 2024 | CNY | 25.01 | 27.85 | 24.66 | 26.99 | 26.99 | +0.96 (+3.69%) | 8,736,147 |
| 27 Mar 2024 | CNY | 25.85 | 28.49 | 25.11 | 26.03 | 26.03 | -0.41 (-1.55%) | 11,786,972 |
| 26 Mar 2024 | CNY | 24.35 | 26.44 | 24.15 | 26.44 | 26.44 | +2.4 (+9.98%) | 8,378,099 |
| 25 Mar 2024 | CNY | 25.99 | 25.99 | 24.04 | 24.04 | 24.04 | -2.67 (-10.00%) | 8,805,042 |
| 22 Mar 2024 | CNY | 24.25 | 26.71 | 23.44 | 26.71 | 26.71 | +2.43 (+10.01%) | 9,244,576 |
