| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 27.1619 | 27.1619 | 26.2 | 26.381 | 26.381 | -0.933 (-3.42%) | 5,791,214 |
| 7 May 2024 | CNY | 27 | 27.5048 | 26.7238 | 27.3143 | 27.3143 | -0.305 (-1.10%) | 8,401,625 |
| 6 May 2024 | CNY | 26.4095 | 28.3619 | 25.981 | 27.6191 | 27.6191 | +1.343 (+5.11%) | 16,573,255 |
| 30 Apr 2024 | CNY | 24.1524 | 26.2762 | 24.1524 | 26.2762 | 26.2762 | +2.39 (+10.01%) | 12,796,760 |
| 29 Apr 2024 | CNY | 24.9238 | 24.9524 | 23.5333 | 23.8857 | 23.8857 | -1.314 (-5.22%) | 8,745,897 |
| 26 Apr 2024 | CNY | 25.1 | 26.04 | 25.09 | 25.2 | 25.2 | -0.03 (-0.12%) | 5,090,186 |
| 25 Apr 2024 | CNY | 24.63 | 25.29 | 24.39 | 25.23 | 25.23 | +0.54 (+2.19%) | 5,100,361 |
| 24 Apr 2024 | CNY | 24.73 | 25.01 | 24.26 | 24.69 | 24.69 | -0.04 (-0.16%) | 3,101,205 |
| 23 Apr 2024 | CNY | 25.06 | 25.48 | 24.5 | 24.73 | 24.73 | -0.57 (-2.25%) | 4,014,580 |
| 22 Apr 2024 | CNY | 24.3 | 25.83 | 23.94 | 25.3 | 25.3 | +0.9 (+3.69%) | 5,927,152 |
| 19 Apr 2024 | CNY | 24.21 | 24.56 | 23.8 | 24.4 | 24.4 | +0.27 (+1.12%) | 3,679,751 |
| 18 Apr 2024 | CNY | 23.77 | 24.55 | 23.57 | 24.13 | 24.13 | +0.44 (+1.86%) | 5,591,822 |
| 17 Apr 2024 | CNY | 22.6 | 23.69 | 22.48 | 23.69 | 23.69 | +1.34 (+6.00%) | 5,030,793 |
| 16 Apr 2024 | CNY | 22.69 | 22.88 | 21.9 | 22.35 | 22.35 | -0.7 (-3.04%) | 4,370,195 |
| 15 Apr 2024 | CNY | 23.35 | 23.76 | 22.55 | 23.05 | 23.05 | -0.46 (-1.96%) | 4,680,689 |
| 12 Apr 2024 | CNY | 23.52 | 24.06 | 23.36 | 23.51 | 23.51 | -0.03 (-0.13%) | 4,164,558 |
| 11 Apr 2024 | CNY | 23.1 | 24.03 | 22.81 | 23.54 | 23.54 | +0.38 (+1.64%) | 6,005,113 |
| 10 Apr 2024 | CNY | 22.9 | 23.75 | 22.9 | 23.16 | 23.16 | +0.13 (+0.56%) | 6,619,028 |
| 9 Apr 2024 | CNY | 22.31 | 23.22 | 22.2 | 23.03 | 23.03 | +0.59 (+2.63%) | 3,818,211 |
| 8 Apr 2024 | CNY | 22.93 | 23.36 | 22.4 | 22.44 | 22.44 | -0.57 (-2.48%) | 3,713,834 |
| 3 Apr 2024 | CNY | 22.88 | 23.35 | 22.78 | 23.01 | 23.01 | 0.0 (0.0%) | 4,565,375 |
| 2 Apr 2024 | CNY | 23.06 | 23.33 | 22.75 | 23.01 | 23.01 | -0.05 (-0.22%) | 4,603,131 |
| 1 Apr 2024 | CNY | 22.62 | 23.15 | 22.62 | 23.06 | 23.06 | +0.66 (+2.95%) | 5,149,437 |
| 29 Mar 2024 | CNY | 22.49 | 22.69 | 21.95 | 22.4 | 22.4 | -0.2 (-0.88%) | 2,342,932 |
| 28 Mar 2024 | CNY | 22 | 23.16 | 21.95 | 22.6 | 22.6 | +0.39 (+1.76%) | 6,311,666 |
| 27 Mar 2024 | CNY | 23.27 | 23.62 | 22.02 | 22.21 | 22.21 | -1.41 (-5.97%) | 9,224,298 |
| 26 Mar 2024 | CNY | 22.98 | 24.25 | 22.53 | 23.62 | 23.62 | +0.6 (+2.61%) | 11,997,348 |
| 25 Mar 2024 | CNY | 23.82 | 24.44 | 22.97 | 23.02 | 23.02 | -0.85 (-3.56%) | 9,910,799 |
| 22 Mar 2024 | CNY | 24.48 | 24.58 | 23.28 | 23.87 | 23.87 | -0.78 (-3.16%) | 9,578,205 |
| 21 Mar 2024 | CNY | 24.49 | 25.08 | 23.8 | 24.65 | 24.65 | -0.49 (-1.95%) | 15,797,625 |
