| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.02 | 24.97 | 24.02 | 24.78 | 24.78 | +0.73 (+3.04%) | 7,896,752 |
| 30 Apr 2024 | CNY | 24.02 | 24.24 | 23.6 | 24.05 | 24.05 | -0.05 (-0.21%) | 5,232,824 |
| 29 Apr 2024 | CNY | 23.5 | 24.4 | 23.45 | 24.1 | 24.1 | +0.41 (+1.73%) | 9,262,966 |
| 26 Apr 2024 | CNY | 23.25 | 23.75 | 23.13 | 23.69 | 23.69 | +0.34 (+1.46%) | 6,055,600 |
| 25 Apr 2024 | CNY | 23.25 | 23.73 | 23.06 | 23.35 | 23.35 | +0.09 (+0.39%) | 4,602,100 |
| 24 Apr 2024 | CNY | 23.04 | 23.31 | 22.71 | 23.26 | 23.26 | -0.01 (-0.04%) | 5,108,442 |
| 23 Apr 2024 | CNY | 22.6 | 23.3 | 22.38 | 23.27 | 23.27 | +0.53 (+2.33%) | 5,543,728 |
| 22 Apr 2024 | CNY | 22.14 | 23.48 | 22.1 | 22.74 | 22.74 | +0.64 (+2.90%) | 6,427,262 |
| 19 Apr 2024 | CNY | 22.8 | 22.95 | 22 | 22.1 | 22.1 | -0.69 (-3.03%) | 4,692,111 |
| 18 Apr 2024 | CNY | 22.5 | 23.22 | 22.13 | 22.79 | 22.79 | +0.19 (+0.84%) | 3,852,900 |
| 17 Apr 2024 | CNY | 22.5 | 22.98 | 22.14 | 22.6 | 22.6 | +0.24 (+1.07%) | 4,057,105 |
| 16 Apr 2024 | CNY | 23.3 | 23.75 | 22.36 | 22.36 | 22.36 | -0.79 (-3.41%) | 5,570,896 |
| 15 Apr 2024 | CNY | 22.35 | 23.6 | 22.34 | 23.15 | 23.15 | +0.8 (+3.58%) | 6,110,287 |
| 12 Apr 2024 | CNY | 22.46 | 22.75 | 21.98 | 22.35 | 22.35 | +0.01 (+0.04%) | 2,257,083 |
| 11 Apr 2024 | CNY | 22.44 | 22.83 | 22.3 | 22.34 | 22.34 | -0.28 (-1.24%) | 2,141,333 |
| 10 Apr 2024 | CNY | 23.06 | 23.08 | 22.38 | 22.62 | 22.62 | -0.48 (-2.08%) | 2,355,800 |
| 9 Apr 2024 | CNY | 22.72 | 23.34 | 22.58 | 23.1 | 23.1 | +0.45 (+1.99%) | 3,131,066 |
| 8 Apr 2024 | CNY | 23.6 | 23.6 | 22.65 | 22.65 | 22.65 | -0.95 (-4.03%) | 3,234,932 |
| 3 Apr 2024 | CNY | 23.78 | 23.94 | 23.47 | 23.6 | 23.6 | -0.24 (-1.01%) | 2,524,927 |
| 2 Apr 2024 | CNY | 24.28 | 24.29 | 23.65 | 23.84 | 23.84 | -0.56 (-2.30%) | 3,453,730 |
| 1 Apr 2024 | CNY | 23.01 | 24.44 | 23.01 | 24.4 | 24.4 | +1.67 (+7.35%) | 5,737,028 |
| 29 Mar 2024 | CNY | 22.78 | 22.86 | 22.3 | 22.73 | 22.73 | -0.07 (-0.31%) | 1,768,792 |
| 28 Mar 2024 | CNY | 22.7 | 23.08 | 22.55 | 22.8 | 22.8 | +0.08 (+0.35%) | 2,902,750 |
| 27 Mar 2024 | CNY | 23.29 | 23.58 | 22.7 | 22.72 | 22.72 | -0.52 (-2.24%) | 2,690,716 |
| 26 Mar 2024 | CNY | 23.4 | 23.6 | 23.1 | 23.24 | 23.24 | -0.23 (-0.98%) | 2,493,550 |
| 25 Mar 2024 | CNY | 23.99 | 24.39 | 23.4 | 23.47 | 23.47 | -0.62 (-2.57%) | 3,654,796 |
| 22 Mar 2024 | CNY | 24.89 | 25.07 | 24.05 | 24.09 | 24.09 | -0.9 (-3.60%) | 4,443,760 |
| 21 Mar 2024 | CNY | 25.44 | 25.61 | 24.93 | 24.99 | 24.99 | -0.56 (-2.19%) | 3,988,045 |
| 20 Mar 2024 | CNY | 25.54 | 25.84 | 25.28 | 25.55 | 25.55 | +0.01 (+0.04%) | 3,601,101 |
| 19 Mar 2024 | CNY | 26.28 | 26.29 | 25.53 | 25.54 | 25.54 | -0.51 (-1.96%) | 3,312,801 |
