| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 28.52 | 29.13 | 28.22 | 28.59 | 28.59 | +0.43 (+1.53%) | 2,250,420 |
| 30 Apr 2024 | CNY | 28.52 | 28.86 | 28.1 | 28.16 | 28.16 | -0.26 (-0.91%) | 2,152,420 |
| 29 Apr 2024 | CNY | 28.08 | 28.57 | 28.07 | 28.42 | 28.42 | -0.01 (-0.04%) | 2,992,970 |
| 26 Apr 2024 | CNY | 27.5 | 29.16 | 27.3 | 28.43 | 28.43 | +1.01 (+3.68%) | 3,456,030 |
| 25 Apr 2024 | CNY | 27.79 | 27.79 | 27.15 | 27.42 | 27.42 | -1.07 (-3.76%) | 3,752,219 |
| 24 Apr 2024 | CNY | 28.2 | 28.65 | 28.04 | 28.49 | 28.49 | +0.33 (+1.17%) | 3,132,800 |
| 23 Apr 2024 | CNY | 28.26 | 28.62 | 27.76 | 28.16 | 28.16 | -0.9 (-3.10%) | 4,220,339 |
| 22 Apr 2024 | CNY | 27.15 | 29.48 | 26.98 | 29.06 | 29.06 | +1.4 (+5.06%) | 5,932,375 |
| 19 Apr 2024 | CNY | 26.93 | 27.79 | 26.5 | 27.66 | 27.66 | +0.75 (+2.79%) | 4,086,760 |
| 18 Apr 2024 | CNY | 27.28 | 27.88 | 26.62 | 26.91 | 26.91 | +0.15 (+0.56%) | 4,104,700 |
| 17 Apr 2024 | CNY | 24.49 | 27.08 | 24.49 | 26.76 | 26.76 | +2.18 (+8.87%) | 4,203,959 |
| 16 Apr 2024 | CNY | 26.36 | 27.8 | 24.45 | 24.58 | 24.58 | -1.68 (-6.40%) | 5,352,091 |
| 15 Apr 2024 | CNY | 25.64 | 27.4 | 25.33 | 26.26 | 26.26 | +0.55 (+2.14%) | 3,314,494 |
| 12 Apr 2024 | CNY | 26 | 26.25 | 25.7 | 25.71 | 25.71 | -0.2 (-0.77%) | 1,061,651 |
| 11 Apr 2024 | CNY | 25.92 | 26.43 | 25.79 | 25.91 | 25.91 | -0.26 (-0.99%) | 1,162,670 |
| 10 Apr 2024 | CNY | 27 | 27.05 | 25.69 | 26.17 | 26.17 | -0.83 (-3.07%) | 1,532,101 |
| 9 Apr 2024 | CNY | 26.62 | 27.15 | 26.48 | 27 | 27 | +0.27 (+1.01%) | 1,242,300 |
| 8 Apr 2024 | CNY | 27.57 | 27.63 | 26.72 | 26.73 | 26.73 | -0.9 (-3.26%) | 1,673,300 |
| 3 Apr 2024 | CNY | 27.83 | 27.9 | 27.27 | 27.63 | 27.63 | -0.27 (-0.97%) | 1,501,500 |
| 2 Apr 2024 | CNY | 28.49 | 28.49 | 27.75 | 27.9 | 27.9 | -0.65 (-2.28%) | 2,110,850 |
| 1 Apr 2024 | CNY | 28.07 | 28.74 | 27.68 | 28.55 | 28.55 | +0.56 (+2.00%) | 2,808,800 |
| 29 Mar 2024 | CNY | 27.1 | 28.54 | 27.1 | 27.99 | 27.99 | +1.19 (+4.44%) | 2,592,753 |
| 28 Mar 2024 | CNY | 25.33 | 26.95 | 25.32 | 26.8 | 26.8 | +1.47 (+5.80%) | 2,068,853 |
| 27 Mar 2024 | CNY | 26.42 | 26.51 | 25.32 | 25.33 | 25.33 | -1.06 (-4.02%) | 1,523,262 |
| 26 Mar 2024 | CNY | 26.57 | 26.83 | 25.92 | 26.39 | 26.39 | -0.24 (-0.90%) | 1,461,050 |
| 25 Mar 2024 | CNY | 27.74 | 27.84 | 26.52 | 26.63 | 26.63 | -1.2 (-4.31%) | 1,854,364 |
| 22 Mar 2024 | CNY | 28.35 | 28.35 | 27.43 | 27.83 | 27.83 | -0.45 (-1.59%) | 2,274,340 |
| 21 Mar 2024 | CNY | 28.16 | 28.5 | 28 | 28.28 | 28.28 | +0.12 (+0.43%) | 1,916,015 |
| 20 Mar 2024 | CNY | 27.68 | 28.25 | 27.65 | 28.16 | 28.16 | +0.1 (+0.36%) | 2,003,524 |
| 19 Mar 2024 | CNY | 27.9 | 29 | 27.58 | 28.06 | 28.06 | +0.56 (+2.04%) | 3,523,746 |
