| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 26.83 | 29.59 | 26.83 | 29.41 | 29.41 | +1.87 (+6.79%) | 23,180,514 |
| 30 Apr 2024 | CNY | 26.83 | 27.8 | 26.69 | 27.54 | 27.54 | +0.44 (+1.62%) | 15,393,746 |
| 29 Apr 2024 | CNY | 26.38 | 27.2 | 26.21 | 27.1 | 27.1 | +0.95 (+3.63%) | 19,217,125 |
| 26 Apr 2024 | CNY | 24.47 | 26.47 | 24.06 | 26.15 | 26.15 | +2.85 (+12.23%) | 32,811,619 |
| 25 Apr 2024 | CNY | 22.98 | 23.43 | 22.83 | 23.3 | 23.3 | +0.42 (+1.84%) | 6,539,200 |
| 24 Apr 2024 | CNY | 22.68 | 23.06 | 22.47 | 22.88 | 22.88 | +0.3 (+1.33%) | 4,735,290 |
| 23 Apr 2024 | CNY | 22.61 | 23.18 | 22.12 | 22.58 | 22.58 | -0.22 (-0.96%) | 6,658,643 |
| 22 Apr 2024 | CNY | 22.17 | 23.3 | 22.02 | 22.8 | 22.8 | +0.64 (+2.89%) | 7,707,108 |
| 19 Apr 2024 | CNY | 22.4 | 22.64 | 22.03 | 22.16 | 22.16 | -0.34 (-1.51%) | 5,022,557 |
| 18 Apr 2024 | CNY | 22.64 | 23.15 | 22.48 | 22.5 | 22.5 | -0.35 (-1.53%) | 4,277,793 |
| 17 Apr 2024 | CNY | 23.16 | 23.38 | 22.6 | 22.85 | 22.85 | -0.05 (-0.22%) | 6,771,052 |
| 16 Apr 2024 | CNY | 23.05 | 23.38 | 22.81 | 22.9 | 22.9 | -0.2 (-0.87%) | 5,694,978 |
| 15 Apr 2024 | CNY | 22.84 | 23.77 | 22.84 | 23.1 | 23.1 | +0.21 (+0.92%) | 6,488,661 |
| 12 Apr 2024 | CNY | 22.31 | 23.16 | 22.27 | 22.89 | 22.89 | +0.64 (+2.88%) | 5,141,919 |
| 11 Apr 2024 | CNY | 21.96 | 22.5 | 21.86 | 22.25 | 22.25 | +0.29 (+1.32%) | 4,108,292 |
| 10 Apr 2024 | CNY | 22.35 | 22.57 | 21.87 | 21.96 | 21.96 | -0.39 (-1.74%) | 4,459,900 |
| 9 Apr 2024 | CNY | 22.1 | 22.68 | 22 | 22.35 | 22.35 | +0.25 (+1.13%) | 6,164,590 |
| 8 Apr 2024 | CNY | 24.3 | 24.3 | 22 | 22.1 | 22.1 | -2.33 (-9.54%) | 13,776,440 |
| 3 Apr 2024 | CNY | 24.39 | 24.93 | 23.9 | 24.43 | 24.43 | +0.09 (+0.37%) | 10,542,763 |
| 2 Apr 2024 | CNY | 22.75 | 24.42 | 22.75 | 24.34 | 24.34 | +1.34 (+5.83%) | 12,119,730 |
| 1 Apr 2024 | CNY | 22.23 | 23.21 | 22.23 | 23 | 23 | +0.77 (+3.46%) | 7,635,496 |
| 29 Mar 2024 | CNY | 21.91 | 22.54 | 21.83 | 22.23 | 22.23 | +0.38 (+1.74%) | 2,908,700 |
| 28 Mar 2024 | CNY | 22.15 | 22.44 | 21.75 | 21.85 | 21.85 | -0.16 (-0.73%) | 4,010,509 |
| 27 Mar 2024 | CNY | 22.48 | 22.67 | 22.01 | 22.01 | 22.01 | -0.45 (-2.00%) | 3,495,593 |
| 26 Mar 2024 | CNY | 22.67 | 22.83 | 22.22 | 22.46 | 22.46 | -0.17 (-0.75%) | 3,811,340 |
| 25 Mar 2024 | CNY | 22.94 | 23.22 | 22.51 | 22.63 | 22.63 | -0.27 (-1.18%) | 4,458,866 |
| 22 Mar 2024 | CNY | 23 | 23.15 | 22.57 | 22.9 | 22.9 | -0.26 (-1.12%) | 5,579,424 |
| 21 Mar 2024 | CNY | 23.62 | 23.73 | 23.13 | 23.16 | 23.16 | -0.47 (-1.99%) | 5,188,449 |
| 20 Mar 2024 | CNY | 23.53 | 23.86 | 23.47 | 23.63 | 23.63 | +0.03 (+0.13%) | 4,702,119 |
| 19 Mar 2024 | CNY | 23.65 | 24 | 23.53 | 23.6 | 23.6 | -0.17 (-0.72%) | 4,011,076 |
