| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 28.08 | 28.35 | 28.01 | 28.26 | 28.26 | +0.38 (+1.36%) | 2,416,169 |
| 30 Apr 2024 | CNY | 28.08 | 28.35 | 27.78 | 27.88 | 27.88 | -0.26 (-0.92%) | 2,329,060 |
| 29 Apr 2024 | CNY | 28.01 | 28.4 | 28 | 28.14 | 28.14 | -0.26 (-0.92%) | 5,156,495 |
| 26 Apr 2024 | CNY | 28.8 | 28.8 | 27.48 | 28.4 | 28.4 | -0.93 (-3.17%) | 5,551,866 |
| 25 Apr 2024 | CNY | 29.53 | 30.11 | 29.08 | 29.33 | 29.33 | -0.67 (-2.23%) | 2,423,093 |
| 24 Apr 2024 | CNY | 28.91 | 30.16 | 28.82 | 30 | 30 | +1.22 (+4.24%) | 2,665,433 |
| 23 Apr 2024 | CNY | 28.59 | 29.15 | 28.52 | 28.78 | 28.78 | -0.03 (-0.10%) | 1,383,400 |
| 22 Apr 2024 | CNY | 29.21 | 30.4 | 28.73 | 28.81 | 28.81 | -0.54 (-1.84%) | 1,691,014 |
| 19 Apr 2024 | CNY | 29.86 | 30.18 | 29.29 | 29.35 | 29.35 | -0.44 (-1.48%) | 1,128,610 |
| 18 Apr 2024 | CNY | 29.92 | 30.15 | 29.47 | 29.79 | 29.79 | -0.25 (-0.83%) | 1,417,110 |
| 17 Apr 2024 | CNY | 28.59 | 30.04 | 28.53 | 30.04 | 30.04 | +1.9 (+6.75%) | 2,434,740 |
| 16 Apr 2024 | CNY | 31.11 | 31.24 | 28.14 | 28.14 | 28.14 | -3.13 (-10.01%) | 3,015,440 |
| 15 Apr 2024 | CNY | 32.82 | 32.9 | 30.58 | 31.27 | 31.27 | -1.26 (-3.87%) | 1,844,300 |
| 12 Apr 2024 | CNY | 32.8 | 32.97 | 32.04 | 32.53 | 32.53 | -0.27 (-0.82%) | 1,196,613 |
| 11 Apr 2024 | CNY | 32.3 | 33.52 | 32.01 | 32.8 | 32.8 | +0.17 (+0.52%) | 1,173,009 |
| 10 Apr 2024 | CNY | 33.27 | 33.57 | 32.41 | 32.63 | 32.63 | -0.6 (-1.81%) | 1,113,400 |
| 9 Apr 2024 | CNY | 32.31 | 33.45 | 32.2 | 33.23 | 33.23 | +0.19 (+0.58%) | 1,608,540 |
| 8 Apr 2024 | CNY | 32.94 | 33.98 | 32.94 | 33.04 | 33.04 | +0.22 (+0.67%) | 2,581,728 |
| 3 Apr 2024 | CNY | 32.78 | 32.85 | 32.26 | 32.82 | 32.82 | +0.18 (+0.55%) | 1,644,253 |
| 2 Apr 2024 | CNY | 32.15 | 32.88 | 32.05 | 32.64 | 32.64 | +0.2 (+0.62%) | 1,441,985 |
| 1 Apr 2024 | CNY | 31.1 | 32.52 | 31.04 | 32.44 | 32.44 | +1.36 (+4.38%) | 1,751,320 |
| 29 Mar 2024 | CNY | 30.5 | 32.98 | 30.5 | 31.08 | 31.08 | +0.91 (+3.02%) | 978,050 |
| 28 Mar 2024 | CNY | 29.56 | 30.51 | 29.37 | 30.17 | 30.17 | +0.53 (+1.79%) | 1,632,600 |
| 27 Mar 2024 | CNY | 30.5 | 30.88 | 29.63 | 29.64 | 29.64 | -0.89 (-2.92%) | 1,221,900 |
| 26 Mar 2024 | CNY | 31.17 | 31.28 | 29.85 | 30.53 | 30.53 | -0.7 (-2.24%) | 2,003,877 |
| 25 Mar 2024 | CNY | 32.07 | 32.3 | 31.18 | 31.23 | 31.23 | -1 (-3.10%) | 1,974,900 |
| 22 Mar 2024 | CNY | 32.49 | 32.8 | 32.11 | 32.23 | 32.23 | -0.32 (-0.98%) | 1,181,400 |
| 21 Mar 2024 | CNY | 32.9 | 33.19 | 32.22 | 32.55 | 32.55 | -0.23 (-0.70%) | 1,149,000 |
| 20 Mar 2024 | CNY | 32.99 | 33.18 | 32.59 | 32.78 | 32.78 | -0.14 (-0.43%) | 921,200 |
| 19 Mar 2024 | CNY | 32.75 | 33.4 | 32.75 | 32.92 | 32.92 | +0.17 (+0.52%) | 1,093,500 |
