| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 28.55 | 31.52 | 28.55 | 29.98 | 29.98 | +2.68 (+9.82%) | 30,683,929 |
| 30 Apr 2024 | CNY | 28.55 | 31.04 | 27 | 27.3 | 27.3 | +0.36 (+1.34%) | 26,330,900 |
| 29 Apr 2024 | CNY | 26.34 | 28 | 25.37 | 26.94 | 26.94 | +3.09 (+12.96%) | 22,475,335 |
| 26 Apr 2024 | CNY | 22.88 | 24.34 | 22.82 | 23.85 | 23.85 | +0.69 (+2.98%) | 13,149,243 |
| 25 Apr 2024 | CNY | 23.2 | 23.86 | 23.05 | 23.16 | 23.16 | -0.42 (-1.78%) | 11,376,447 |
| 24 Apr 2024 | CNY | 21.88 | 24.44 | 21.88 | 23.58 | 23.58 | +2.14 (+9.98%) | 16,733,103 |
| 23 Apr 2024 | CNY | 20.53 | 22.18 | 20.4 | 21.44 | 21.44 | +1 (+4.89%) | 12,863,200 |
| 22 Apr 2024 | CNY | 20.82 | 21.18 | 20.21 | 20.44 | 20.44 | -0.7 (-3.31%) | 6,817,800 |
| 19 Apr 2024 | CNY | 21.3 | 21.44 | 20.64 | 21.14 | 21.14 | -0.15 (-0.70%) | 8,962,100 |
| 18 Apr 2024 | CNY | 21.21 | 22.18 | 19.98 | 21.29 | 21.29 | -0.02 (-0.09%) | 13,529,200 |
| 17 Apr 2024 | CNY | 20.13 | 21.55 | 20.13 | 21.31 | 21.31 | +1.39 (+6.98%) | 13,409,120 |
| 16 Apr 2024 | CNY | 23.05 | 23.25 | 19.8 | 19.92 | 19.92 | -3.11 (-13.50%) | 14,650,346 |
| 15 Apr 2024 | CNY | 23.89 | 24.9 | 22.45 | 23.03 | 23.03 | -0.73 (-3.07%) | 12,721,300 |
| 12 Apr 2024 | CNY | 25.15 | 25.19 | 23.72 | 23.76 | 23.76 | -0.9 (-3.65%) | 11,489,640 |
| 11 Apr 2024 | CNY | 24.77 | 25.5 | 24.5 | 24.66 | 24.66 | -0.44 (-1.75%) | 11,385,380 |
| 10 Apr 2024 | CNY | 26.61 | 26.71 | 24.41 | 25.1 | 25.1 | -1.61 (-6.03%) | 18,362,099 |
| 9 Apr 2024 | CNY | 29 | 29.8 | 26.26 | 26.71 | 26.71 | -2.29 (-7.90%) | 19,680,680 |
| 8 Apr 2024 | CNY | 29.01 | 29.95 | 28 | 29 | 29 | +1.18 (+4.24%) | 22,176,591 |
| 3 Apr 2024 | CNY | 29.4 | 29.68 | 26.56 | 27.82 | 27.82 | -2.45 (-8.09%) | 20,274,442 |
| 2 Apr 2024 | CNY | 31.2 | 31.68 | 29.11 | 30.27 | 30.27 | -1.61 (-5.05%) | 22,200,369 |
| 1 Apr 2024 | CNY | 30.34 | 33.6 | 30.18 | 31.88 | 31.88 | +1.85 (+6.16%) | 26,046,639 |
| 29 Mar 2024 | CNY | 30.9 | 31.46 | 29.01 | 30.03 | 30.03 | -1.2 (-3.84%) | 18,205,374 |
| 28 Mar 2024 | CNY | 28.34 | 32.88 | 27.76 | 31.23 | 31.23 | +2.12 (+7.28%) | 35,860,103 |
| 27 Mar 2024 | CNY | 27.58 | 31.73 | 27 | 29.11 | 29.11 | +1.9 (+6.98%) | 34,787,627 |
| 26 Mar 2024 | CNY | 25.74 | 27.93 | 25.61 | 27.21 | 27.21 | +1.21 (+4.65%) | 21,926,377 |
| 25 Mar 2024 | CNY | 28.94 | 29.45 | 25.59 | 26 | 26 | -3.88 (-12.99%) | 28,380,831 |
| 22 Mar 2024 | CNY | 27 | 30.55 | 26.88 | 29.88 | 29.88 | +1.88 (+6.71%) | 34,313,029 |
| 21 Mar 2024 | CNY | 26.05 | 28.81 | 25.4 | 28 | 28 | +1.02 (+3.78%) | 32,275,734 |
| 20 Mar 2024 | CNY | 25 | 27.99 | 24.62 | 26.98 | 26.98 | +1.34 (+5.23%) | 39,714,912 |
| 19 Mar 2024 | CNY | 22 | 25.64 | 21.87 | 25.64 | 25.64 | +4.27 (+19.98%) | 24,729,578 |
