| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 25.7 | 26.08 | 25.49 | 25.54 | 25.54 | -0.03 (-0.12%) | 9,099,732 |
| 30 Apr 2024 | CNY | 25.7 | 25.96 | 25.4 | 25.57 | 25.57 | -0.2 (-0.78%) | 9,495,828 |
| 29 Apr 2024 | CNY | 24.92 | 25.9 | 24.92 | 25.77 | 25.77 | +0.85 (+3.41%) | 13,519,433 |
| 26 Apr 2024 | CNY | 23.65 | 25.08 | 23.6 | 24.92 | 24.92 | +1.35 (+5.73%) | 15,802,630 |
| 25 Apr 2024 | CNY | 23.22 | 23.97 | 23.17 | 23.57 | 23.57 | +0.14 (+0.60%) | 8,499,706 |
| 24 Apr 2024 | CNY | 22.9 | 23.43 | 22.66 | 23.43 | 23.43 | +0.67 (+2.94%) | 7,689,342 |
| 23 Apr 2024 | CNY | 22.95 | 23.28 | 22.61 | 22.76 | 22.76 | -0.09 (-0.39%) | 5,265,330 |
| 22 Apr 2024 | CNY | 22.62 | 23.13 | 22.26 | 22.85 | 22.85 | -0.17 (-0.74%) | 6,361,179 |
| 19 Apr 2024 | CNY | 23.15 | 23.63 | 22.7 | 23.02 | 23.02 | -0.29 (-1.24%) | 10,907,981 |
| 18 Apr 2024 | CNY | 23.49 | 23.85 | 22.94 | 23.31 | 23.31 | -0.31 (-1.31%) | 9,061,262 |
| 17 Apr 2024 | CNY | 22.76 | 23.66 | 22.73 | 23.62 | 23.62 | +1.27 (+5.68%) | 11,117,583 |
| 16 Apr 2024 | CNY | 23.81 | 24.19 | 22.3 | 22.35 | 22.35 | -1.94 (-7.99%) | 14,231,793 |
| 15 Apr 2024 | CNY | 24.35 | 24.85 | 23.84 | 24.29 | 24.29 | +0.05 (+0.21%) | 10,925,680 |
| 12 Apr 2024 | CNY | 24.76 | 25.36 | 24.24 | 24.24 | 24.24 | -0.32 (-1.30%) | 7,687,803 |
| 11 Apr 2024 | CNY | 24.62 | 25.28 | 24.56 | 24.56 | 24.56 | -0.39 (-1.56%) | 8,427,771 |
| 10 Apr 2024 | CNY | 25.8 | 25.85 | 24.54 | 24.95 | 24.95 | -0.49 (-1.93%) | 9,909,526 |
| 9 Apr 2024 | CNY | 25.25 | 25.65 | 24.81 | 25.44 | 25.44 | +0.29 (+1.15%) | 7,322,279 |
| 8 Apr 2024 | CNY | 26.26 | 26.26 | 25.11 | 25.15 | 25.15 | -1.16 (-4.41%) | 12,053,345 |
| 3 Apr 2024 | CNY | 25.67 | 26.56 | 25.4 | 26.31 | 26.31 | +0.5 (+1.94%) | 20,721,436 |
| 2 Apr 2024 | CNY | 25.89 | 26.57 | 25.33 | 25.81 | 25.81 | -0.06 (-0.23%) | 13,283,951 |
| 1 Apr 2024 | CNY | 25.67 | 25.98 | 25.41 | 25.87 | 25.87 | +0.4 (+1.57%) | 11,078,110 |
| 29 Mar 2024 | CNY | 25.13 | 25.49 | 24.83 | 25.47 | 25.47 | +0.09 (+0.35%) | 6,650,872 |
| 28 Mar 2024 | CNY | 23.78 | 26.19 | 23.78 | 25.38 | 25.38 | +1.66 (+7.00%) | 20,033,296 |
| 27 Mar 2024 | CNY | 25.34 | 25.38 | 23.72 | 23.72 | 23.72 | -1.51 (-5.98%) | 13,018,418 |
| 26 Mar 2024 | CNY | 25.66 | 26.44 | 24.91 | 25.23 | 25.23 | -0.76 (-2.92%) | 17,767,186 |
| 25 Mar 2024 | CNY | 26.76 | 27.59 | 25.94 | 25.99 | 25.99 | -0.98 (-3.63%) | 21,411,024 |
| 22 Mar 2024 | CNY | 26.36 | 27.94 | 26.27 | 26.97 | 26.97 | +0.67 (+2.55%) | 29,398,564 |
| 21 Mar 2024 | CNY | 26.69 | 26.99 | 26.15 | 26.3 | 26.3 | -0.44 (-1.65%) | 14,629,957 |
| 20 Mar 2024 | CNY | 26.08 | 27.22 | 25.82 | 26.74 | 26.74 | +0.55 (+2.10%) | 25,091,446 |
| 19 Mar 2024 | CNY | 25.79 | 26.57 | 25.53 | 26.19 | 26.19 | +0.3 (+1.16%) | 19,830,035 |
