| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 30.24 | 30.79 | 30 | 30.08 | 30.08 | -0.27 (-0.89%) | 2,357,856 |
| 30 Apr 2024 | CNY | 30.24 | 30.87 | 29.71 | 30.35 | 30.35 | +0.02 (+0.07%) | 3,014,676 |
| 29 Apr 2024 | CNY | 30 | 30.45 | 29.83 | 30.33 | 30.33 | +0.5 (+1.68%) | 2,893,810 |
| 26 Apr 2024 | CNY | 30.5 | 30.5 | 29.67 | 29.83 | 29.83 | +0.74 (+2.54%) | 3,793,100 |
| 25 Apr 2024 | CNY | 28.96 | 29.43 | 28.8 | 29.09 | 29.09 | +0.17 (+0.59%) | 1,885,600 |
| 24 Apr 2024 | CNY | 28.14 | 29.06 | 27.99 | 28.92 | 28.92 | +0.99 (+3.54%) | 2,614,260 |
| 23 Apr 2024 | CNY | 28.01 | 28.5 | 27.89 | 27.93 | 27.93 | +0.23 (+0.83%) | 1,702,592 |
| 22 Apr 2024 | CNY | 26.66 | 27.87 | 26.58 | 27.7 | 27.7 | +0.06 (+0.22%) | 1,946,560 |
| 19 Apr 2024 | CNY | 28.39 | 28.39 | 27.6 | 27.64 | 27.64 | -0.7 (-2.47%) | 2,065,546 |
| 18 Apr 2024 | CNY | 28 | 28.92 | 27.51 | 28.34 | 28.34 | +0.16 (+0.57%) | 2,791,650 |
| 17 Apr 2024 | CNY | 27 | 28.32 | 26.88 | 28.18 | 28.18 | +1.9 (+7.23%) | 3,777,950 |
| 16 Apr 2024 | CNY | 28.66 | 29.17 | 26.28 | 26.28 | 26.28 | -2.92 (-10.00%) | 3,789,676 |
| 15 Apr 2024 | CNY | 30.72 | 31.4 | 28.5 | 29.2 | 29.2 | -1.8 (-5.81%) | 3,366,710 |
| 12 Apr 2024 | CNY | 31.02 | 31.56 | 30.9 | 31 | 31 | -0.13 (-0.42%) | 1,810,930 |
| 11 Apr 2024 | CNY | 30.78 | 31.78 | 30.61 | 31.13 | 31.13 | -0.23 (-0.73%) | 2,259,190 |
| 10 Apr 2024 | CNY | 31.02 | 32 | 30.78 | 31.36 | 31.36 | +0.2 (+0.64%) | 2,572,510 |
| 9 Apr 2024 | CNY | 31.44 | 31.67 | 30.6 | 31.16 | 31.16 | -0.22 (-0.70%) | 2,063,800 |
| 8 Apr 2024 | CNY | 31.08 | 31.44 | 30.05 | 31.38 | 31.38 | +0.42 (+1.36%) | 2,617,115 |
| 3 Apr 2024 | CNY | 32.2 | 32.22 | 30.53 | 30.96 | 30.96 | -1.18 (-3.67%) | 3,142,100 |
| 2 Apr 2024 | CNY | 33.04 | 33.28 | 31.7 | 32.14 | 32.14 | -1 (-3.02%) | 3,058,178 |
| 1 Apr 2024 | CNY | 32.18 | 33.25 | 32.18 | 33.14 | 33.14 | +0.97 (+3.02%) | 2,962,370 |
| 29 Mar 2024 | CNY | 32.54 | 32.86 | 31.9 | 32.17 | 32.17 | -0.22 (-0.68%) | 1,377,150 |
| 28 Mar 2024 | CNY | 31.99 | 33.26 | 31.83 | 32.39 | 32.39 | +0.35 (+1.09%) | 3,295,170 |
| 27 Mar 2024 | CNY | 34 | 34.19 | 32 | 32.04 | 32.04 | -2.46 (-7.13%) | 4,563,770 |
| 26 Mar 2024 | CNY | 33 | 36.2 | 33 | 34.5 | 34.5 | +1.14 (+3.42%) | 5,161,220 |
| 25 Mar 2024 | CNY | 35.1 | 35.2 | 32.9 | 33.36 | 33.36 | -1.84 (-5.23%) | 4,713,054 |
| 22 Mar 2024 | CNY | 34.99 | 35.73 | 34 | 35.2 | 35.2 | +0.06 (+0.17%) | 6,026,484 |
| 21 Mar 2024 | CNY | 35.61 | 35.96 | 34.72 | 35.14 | 35.14 | -0.47 (-1.32%) | 4,915,900 |
| 20 Mar 2024 | CNY | 35.48 | 36.1 | 35.34 | 35.61 | 35.61 | -0.05 (-0.14%) | 4,411,050 |
| 19 Mar 2024 | CNY | 37.15 | 37.16 | 35.65 | 35.66 | 35.66 | -1.54 (-4.14%) | 6,948,856 |
