| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 33.69 | 34.04 | 33.41 | 33.6 | 33.6 | +0.13 (+0.39%) | 2,508,002 |
| 30 Apr 2024 | CNY | 33.69 | 34.16 | 33.41 | 33.47 | 33.47 | -0.24 (-0.71%) | 2,803,652 |
| 29 Apr 2024 | CNY | 32.24 | 33.83 | 32.12 | 33.71 | 33.71 | +1.47 (+4.56%) | 3,969,993 |
| 26 Apr 2024 | CNY | 31.48 | 32.45 | 31.23 | 32.24 | 32.24 | +0.94 (+3.00%) | 3,232,648 |
| 25 Apr 2024 | CNY | 30.9 | 31.79 | 30.86 | 31.3 | 31.3 | +0.17 (+0.55%) | 1,800,789 |
| 24 Apr 2024 | CNY | 30.77 | 31.23 | 30.62 | 31.13 | 31.13 | +0.37 (+1.20%) | 1,812,690 |
| 23 Apr 2024 | CNY | 30.71 | 31.26 | 30.34 | 30.76 | 30.76 | +0.07 (+0.23%) | 1,780,200 |
| 22 Apr 2024 | CNY | 30.5 | 31.17 | 29.95 | 30.69 | 30.69 | -1.09 (-3.43%) | 2,900,200 |
| 19 Apr 2024 | CNY | 32.09 | 32.2 | 31.4 | 31.78 | 31.78 | -0.24 (-0.75%) | 2,306,352 |
| 18 Apr 2024 | CNY | 32.02 | 32.52 | 31.66 | 32.02 | 32.02 | -0.13 (-0.40%) | 2,380,200 |
| 17 Apr 2024 | CNY | 30.83 | 32.2 | 30.67 | 32.15 | 32.15 | +1.87 (+6.18%) | 2,973,882 |
| 16 Apr 2024 | CNY | 31.6 | 31.91 | 30.18 | 30.28 | 30.28 | -1.53 (-4.81%) | 3,305,542 |
| 15 Apr 2024 | CNY | 31.65 | 32.48 | 31.18 | 31.81 | 31.81 | +0.06 (+0.19%) | 3,036,989 |
| 12 Apr 2024 | CNY | 32.05 | 32.48 | 31.75 | 31.75 | 31.75 | -0.31 (-0.97%) | 1,856,313 |
| 11 Apr 2024 | CNY | 32.11 | 32.56 | 31.9 | 32.06 | 32.06 | -0.1 (-0.31%) | 1,796,506 |
| 10 Apr 2024 | CNY | 32.93 | 33.1 | 31.9 | 32.16 | 32.16 | -1.01 (-3.04%) | 2,044,536 |
| 9 Apr 2024 | CNY | 32.12 | 33.18 | 32.02 | 33.17 | 33.17 | +0.89 (+2.76%) | 2,441,094 |
| 8 Apr 2024 | CNY | 33.17 | 33.23 | 32.21 | 32.28 | 32.28 | -1.11 (-3.32%) | 2,007,000 |
| 3 Apr 2024 | CNY | 33.08 | 33.79 | 32.8 | 33.39 | 33.39 | +0.13 (+0.39%) | 2,992,245 |
| 2 Apr 2024 | CNY | 33.36 | 33.81 | 33.1 | 33.26 | 33.26 | -0.24 (-0.72%) | 2,806,210 |
| 1 Apr 2024 | CNY | 32.89 | 33.65 | 32.6 | 33.5 | 33.5 | +1.13 (+3.49%) | 3,450,476 |
| 29 Mar 2024 | CNY | 32.16 | 32.39 | 31.58 | 32.37 | 32.37 | +0.02 (+0.06%) | 1,630,800 |
| 28 Mar 2024 | CNY | 32.1 | 33.09 | 31.84 | 32.35 | 32.35 | +0.53 (+1.67%) | 3,404,368 |
| 27 Mar 2024 | CNY | 33.27 | 33.45 | 31.81 | 31.82 | 31.82 | -1.45 (-4.36%) | 3,252,982 |
| 26 Mar 2024 | CNY | 33.38 | 33.93 | 32.9 | 33.27 | 33.27 | -0.08 (-0.24%) | 2,771,000 |
| 25 Mar 2024 | CNY | 34.2 | 34.8 | 33.35 | 33.35 | 33.35 | -1.19 (-3.45%) | 4,876,794 |
| 22 Mar 2024 | CNY | 34.81 | 35.7 | 34.53 | 34.54 | 34.54 | -0.26 (-0.75%) | 5,493,290 |
| 21 Mar 2024 | CNY | 35 | 35.8 | 34.78 | 34.8 | 34.8 | -0.55 (-1.56%) | 4,369,466 |
| 20 Mar 2024 | CNY | 35 | 36.01 | 34.83 | 35.35 | 35.35 | +0.16 (+0.45%) | 6,919,399 |
| 19 Mar 2024 | CNY | 35.11 | 35.64 | 34.9 | 35.19 | 35.19 | -0.15 (-0.42%) | 4,354,787 |
