| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 26.05 | 26.66 | 25.97 | 25.99 | 25.99 | 0.0 (0.0%) | 2,245,200 |
| 30 Apr 2024 | CNY | 26.05 | 26.44 | 25.32 | 25.99 | 25.99 | +0.05 (+0.19%) | 2,329,821 |
| 29 Apr 2024 | CNY | 25.11 | 26.3 | 24.9 | 25.94 | 25.94 | +1.32 (+5.36%) | 3,095,887 |
| 26 Apr 2024 | CNY | 24.16 | 25.32 | 24.16 | 24.62 | 24.62 | +0.41 (+1.69%) | 2,785,321 |
| 25 Apr 2024 | CNY | 23.66 | 24.68 | 23.36 | 24.21 | 24.21 | +0.41 (+1.72%) | 2,389,787 |
| 24 Apr 2024 | CNY | 22.91 | 23.96 | 22.9 | 23.8 | 23.8 | +0.91 (+3.98%) | 2,022,700 |
| 23 Apr 2024 | CNY | 22.2 | 23.1 | 22.12 | 22.89 | 22.89 | +0.89 (+4.05%) | 2,318,500 |
| 22 Apr 2024 | CNY | 21.51 | 22.55 | 21.51 | 22 | 22 | -0.51 (-2.27%) | 1,942,000 |
| 19 Apr 2024 | CNY | 22.81 | 23.23 | 22.17 | 22.51 | 22.51 | -0.65 (-2.81%) | 2,015,400 |
| 18 Apr 2024 | CNY | 23.41 | 23.85 | 22.72 | 23.16 | 23.16 | -0.15 (-0.64%) | 2,032,300 |
| 17 Apr 2024 | CNY | 21.8 | 23.5 | 21.8 | 23.31 | 23.31 | +2.01 (+9.44%) | 2,995,350 |
| 16 Apr 2024 | CNY | 23.13 | 23.43 | 21.3 | 21.3 | 21.3 | -2.2 (-9.36%) | 3,273,200 |
| 15 Apr 2024 | CNY | 24.92 | 25.09 | 22.88 | 23.5 | 23.5 | -1.43 (-5.74%) | 3,067,900 |
| 12 Apr 2024 | CNY | 25.84 | 26.27 | 24.89 | 24.93 | 24.93 | -0.95 (-3.67%) | 2,702,900 |
| 11 Apr 2024 | CNY | 25.31 | 26.84 | 25.07 | 25.88 | 25.88 | +0.71 (+2.82%) | 2,946,600 |
| 10 Apr 2024 | CNY | 26.01 | 26.22 | 24.96 | 25.17 | 25.17 | -1.09 (-4.15%) | 2,078,120 |
| 9 Apr 2024 | CNY | 25.99 | 26.57 | 25.59 | 26.26 | 26.26 | +0.28 (+1.08%) | 1,624,534 |
| 8 Apr 2024 | CNY | 26.67 | 26.7 | 25.9 | 25.98 | 25.98 | -0.67 (-2.51%) | 1,709,500 |
| 3 Apr 2024 | CNY | 28.22 | 28.22 | 26.52 | 26.65 | 26.65 | -1.15 (-4.14%) | 2,132,700 |
| 2 Apr 2024 | CNY | 28.45 | 28.72 | 27.51 | 27.8 | 27.8 | -0.93 (-3.24%) | 2,739,300 |
| 1 Apr 2024 | CNY | 27.85 | 29.48 | 27.85 | 28.73 | 28.73 | +0.85 (+3.05%) | 3,486,597 |
| 29 Mar 2024 | CNY | 27.38 | 27.88 | 26.5 | 27.88 | 27.88 | +0.46 (+1.68%) | 2,115,900 |
| 28 Mar 2024 | CNY | 26.34 | 28.06 | 25.9 | 27.42 | 27.42 | +0.69 (+2.58%) | 3,925,000 |
| 27 Mar 2024 | CNY | 28.15 | 28.78 | 26.65 | 26.73 | 26.73 | -1.62 (-5.71%) | 3,976,600 |
| 26 Mar 2024 | CNY | 29.56 | 29.91 | 28.05 | 28.35 | 28.35 | -1.65 (-5.50%) | 6,556,297 |
| 25 Mar 2024 | CNY | 32.38 | 32.77 | 29.93 | 30 | 30 | -2.72 (-8.31%) | 7,970,200 |
| 22 Mar 2024 | CNY | 31.03 | 33.17 | 30.3 | 32.72 | 32.72 | +1.62 (+5.21%) | 10,921,092 |
| 21 Mar 2024 | CNY | 32 | 32.23 | 30.89 | 31.1 | 31.1 | 0.0 (0.0%) | 6,601,750 |
| 20 Mar 2024 | CNY | 29.9 | 31.43 | 29.83 | 31.1 | 31.1 | +0.96 (+3.19%) | 6,704,516 |
| 19 Mar 2024 | CNY | 30.65 | 30.84 | 30.07 | 30.14 | 30.14 | -0.51 (-1.66%) | 3,998,100 |
