| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 26.22 | 26.86 | 26.22 | 26.6 | 26.6 | +0.27 (+1.03%) | 1,240,552 |
| 30 Apr 2024 | CNY | 26.22 | 26.62 | 25.75 | 26.33 | 26.33 | -0.08 (-0.30%) | 1,910,900 |
| 29 Apr 2024 | CNY | 24.64 | 26.76 | 24.61 | 26.41 | 26.41 | +1.83 (+7.45%) | 2,706,100 |
| 26 Apr 2024 | CNY | 24.42 | 24.71 | 23.97 | 24.58 | 24.58 | +0.28 (+1.15%) | 1,324,600 |
| 25 Apr 2024 | CNY | 23.6 | 24.6 | 23.42 | 24.3 | 24.3 | +0.71 (+3.01%) | 1,681,391 |
| 24 Apr 2024 | CNY | 23.21 | 23.6 | 23.19 | 23.59 | 23.59 | +0.57 (+2.48%) | 1,139,091 |
| 23 Apr 2024 | CNY | 22.85 | 23.11 | 22.61 | 23.02 | 23.02 | +0.36 (+1.59%) | 1,184,191 |
| 22 Apr 2024 | CNY | 22.35 | 22.91 | 21.71 | 22.66 | 22.66 | +0.05 (+0.22%) | 993,500 |
| 19 Apr 2024 | CNY | 23.18 | 23.5 | 22.51 | 22.61 | 22.61 | -0.77 (-3.29%) | 1,111,602 |
| 18 Apr 2024 | CNY | 23.27 | 23.76 | 22.7 | 23.38 | 23.38 | +0.09 (+0.39%) | 1,370,100 |
| 17 Apr 2024 | CNY | 21.78 | 23.29 | 21.78 | 23.29 | 23.29 | +1.74 (+8.07%) | 1,860,300 |
| 16 Apr 2024 | CNY | 23.7 | 23.82 | 21.55 | 21.55 | 21.55 | -2.39 (-9.98%) | 2,119,800 |
| 15 Apr 2024 | CNY | 24.93 | 25.46 | 23.45 | 23.94 | 23.94 | -1.21 (-4.81%) | 1,728,845 |
| 12 Apr 2024 | CNY | 25.67 | 26.1 | 25.1 | 25.15 | 25.15 | -0.13 (-0.51%) | 1,134,900 |
| 11 Apr 2024 | CNY | 25.3 | 25.66 | 24.93 | 25.28 | 25.28 | -0.04 (-0.16%) | 1,116,800 |
| 10 Apr 2024 | CNY | 26.6 | 26.66 | 25.19 | 25.32 | 25.32 | -1.34 (-5.03%) | 1,738,100 |
| 9 Apr 2024 | CNY | 25.98 | 26.68 | 25.78 | 26.66 | 26.66 | +0.66 (+2.54%) | 1,406,093 |
| 8 Apr 2024 | CNY | 26.85 | 26.98 | 26 | 26 | 26 | -1.28 (-4.69%) | 1,804,700 |
| 3 Apr 2024 | CNY | 26.84 | 27.89 | 26.25 | 27.28 | 27.28 | +0.23 (+0.85%) | 2,902,193 |
| 2 Apr 2024 | CNY | 28.03 | 28.13 | 26.78 | 27.05 | 27.05 | -0.57 (-2.06%) | 2,300,745 |
| 1 Apr 2024 | CNY | 28.02 | 28.27 | 27.33 | 27.62 | 27.62 | -0.17 (-0.61%) | 2,837,513 |
| 29 Mar 2024 | CNY | 27.6 | 28.2 | 26.85 | 27.79 | 27.79 | +0.69 (+2.55%) | 2,216,470 |
| 28 Mar 2024 | CNY | 26.02 | 27.57 | 25.55 | 27.1 | 27.1 | +0.22 (+0.82%) | 3,534,550 |
| 27 Mar 2024 | CNY | 29.5 | 29.5 | 26.88 | 26.88 | 26.88 | -2.99 (-10.01%) | 5,325,096 |
| 26 Mar 2024 | CNY | 29.57 | 31.49 | 29.52 | 29.87 | 29.87 | +0.47 (+1.60%) | 5,597,903 |
| 25 Mar 2024 | CNY | 31.14 | 31.5 | 29.4 | 29.4 | 29.4 | -3.27 (-10.01%) | 7,413,786 |
| 22 Mar 2024 | CNY | 31.16 | 34.38 | 30.8 | 32.67 | 32.67 | +1.42 (+4.54%) | 12,268,589 |
| 21 Mar 2024 | CNY | 28.41 | 31.25 | 28.41 | 31.25 | 31.25 | +2.84 (+10.00%) | 2,107,001 |
| 20 Mar 2024 | CNY | 28.1 | 28.47 | 28 | 28.41 | 28.41 | +0.38 (+1.36%) | 1,088,164 |
| 19 Mar 2024 | CNY | 27.97 | 28.2 | 27.79 | 28.03 | 28.03 | +0.08 (+0.29%) | 1,231,500 |
