| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 22.55 | 22.6 | 21.9 | 22.06 | 22.06 | +0.02 (+0.09%) | 14,088,518 |
| 30 Apr 2024 | CNY | 22.55 | 22.85 | 21.63 | 22.04 | 22.04 | -0.41 (-1.83%) | 15,719,149 |
| 29 Apr 2024 | CNY | 21.69 | 22.58 | 21.68 | 22.45 | 22.45 | +0.77 (+3.55%) | 17,659,455 |
| 26 Apr 2024 | CNY | 20.67 | 21.85 | 20.67 | 21.68 | 21.68 | +0.85 (+4.08%) | 17,700,420 |
| 25 Apr 2024 | CNY | 20.96 | 21.16 | 20.42 | 20.83 | 20.83 | -0.43 (-2.02%) | 13,214,204 |
| 24 Apr 2024 | CNY | 20.62 | 21.28 | 20.61 | 21.26 | 21.26 | +0.73 (+3.56%) | 13,600,414 |
| 23 Apr 2024 | CNY | 20.31 | 20.94 | 20.31 | 20.53 | 20.53 | +0.08 (+0.39%) | 8,754,314 |
| 22 Apr 2024 | CNY | 20.45 | 20.96 | 19.78 | 20.45 | 20.45 | -0.1 (-0.49%) | 11,757,258 |
| 19 Apr 2024 | CNY | 20.9 | 21.09 | 20.36 | 20.55 | 20.55 | -0.5 (-2.38%) | 12,614,099 |
| 18 Apr 2024 | CNY | 21.57 | 21.74 | 20.92 | 21.05 | 21.05 | -0.55 (-2.55%) | 14,872,668 |
| 17 Apr 2024 | CNY | 20.65 | 21.78 | 20.65 | 21.6 | 21.6 | +1.3 (+6.40%) | 15,579,866 |
| 16 Apr 2024 | CNY | 21.4 | 21.77 | 20.2 | 20.3 | 20.3 | -1.39 (-6.41%) | 18,856,144 |
| 15 Apr 2024 | CNY | 21.9 | 22.4 | 21.16 | 21.69 | 21.69 | -0.49 (-2.21%) | 17,981,730 |
| 12 Apr 2024 | CNY | 22.9 | 23.25 | 22.15 | 22.18 | 22.18 | -0.67 (-2.93%) | 12,363,549 |
| 11 Apr 2024 | CNY | 22.03 | 23.33 | 21.85 | 22.85 | 22.85 | +0.82 (+3.72%) | 19,110,732 |
| 10 Apr 2024 | CNY | 22.59 | 22.59 | 21.77 | 22.03 | 22.03 | -0.65 (-2.87%) | 12,523,359 |
| 9 Apr 2024 | CNY | 23 | 23.17 | 22.43 | 22.68 | 22.68 | +0.09 (+0.40%) | 11,423,378 |
| 8 Apr 2024 | CNY | 23.15 | 23.18 | 22.47 | 22.59 | 22.59 | -0.59 (-2.55%) | 11,495,596 |
| 3 Apr 2024 | CNY | 24.29 | 24.29 | 23.13 | 23.18 | 23.18 | -1.11 (-4.57%) | 15,598,128 |
| 2 Apr 2024 | CNY | 25 | 25.09 | 24.04 | 24.29 | 24.29 | -0.63 (-2.53%) | 15,986,655 |
| 1 Apr 2024 | CNY | 24.48 | 25.2 | 24.36 | 24.92 | 24.92 | +0.69 (+2.85%) | 15,504,422 |
| 29 Mar 2024 | CNY | 24.85 | 24.85 | 23.9 | 24.23 | 24.23 | -0.68 (-2.73%) | 10,737,926 |
| 28 Mar 2024 | CNY | 23.92 | 25.3 | 23.71 | 24.91 | 24.91 | +1.14 (+4.80%) | 20,798,148 |
| 27 Mar 2024 | CNY | 25.7 | 25.76 | 23.77 | 23.77 | 23.77 | -2.01 (-7.80%) | 26,494,922 |
| 26 Mar 2024 | CNY | 26.26 | 26.98 | 25.58 | 25.78 | 25.78 | -0.82 (-3.08%) | 20,963,100 |
| 25 Mar 2024 | CNY | 27.99 | 28.19 | 26.46 | 26.6 | 26.6 | -1.17 (-4.21%) | 23,371,551 |
| 22 Mar 2024 | CNY | 27.95 | 28.24 | 27.06 | 27.77 | 27.77 | -0.31 (-1.10%) | 27,153,975 |
| 21 Mar 2024 | CNY | 28.65 | 29.2 | 28 | 28.08 | 28.08 | -0.52 (-1.82%) | 22,893,784 |
| 20 Mar 2024 | CNY | 28.2 | 28.95 | 28.05 | 28.6 | 28.6 | +0.38 (+1.35%) | 25,908,372 |
| 19 Mar 2024 | CNY | 28.41 | 28.83 | 28.16 | 28.22 | 28.22 | -0.5 (-1.74%) | 24,683,563 |
