| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 30.08 | 30.08 | 29.02 | 29.07 | 29.07 | -0.28 (-0.95%) | 9,153,127 |
| 30 Apr 2024 | CNY | 30.08 | 30.18 | 29.18 | 29.35 | 29.35 | -0.67 (-2.23%) | 8,418,975 |
| 29 Apr 2024 | CNY | 29.29 | 30.2 | 29.2 | 30.02 | 30.02 | +0.73 (+2.49%) | 12,488,532 |
| 26 Apr 2024 | CNY | 28.7 | 29.65 | 28.68 | 29.29 | 29.29 | +0.49 (+1.70%) | 12,115,228 |
| 25 Apr 2024 | CNY | 27.96 | 29.44 | 27.79 | 28.8 | 28.8 | +0.63 (+2.24%) | 12,719,478 |
| 24 Apr 2024 | CNY | 26.72 | 28.4 | 26.66 | 28.17 | 28.17 | +1.69 (+6.38%) | 14,819,623 |
| 23 Apr 2024 | CNY | 26.18 | 26.67 | 25.83 | 26.48 | 26.48 | +0.61 (+2.36%) | 9,627,007 |
| 22 Apr 2024 | CNY | 25.35 | 26.17 | 24.92 | 25.87 | 25.87 | +0.19 (+0.74%) | 9,511,512 |
| 19 Apr 2024 | CNY | 26.91 | 26.91 | 25.62 | 25.68 | 25.68 | -1.46 (-5.38%) | 13,111,924 |
| 18 Apr 2024 | CNY | 26.7 | 27.77 | 26.07 | 27.14 | 27.14 | +0.01 (+0.04%) | 11,987,443 |
| 17 Apr 2024 | CNY | 26.6 | 27.4 | 26.51 | 27.13 | 27.13 | +0.73 (+2.77%) | 14,889,591 |
| 16 Apr 2024 | CNY | 27.5 | 27.93 | 26.2 | 26.4 | 26.4 | -1.53 (-5.48%) | 14,322,618 |
| 15 Apr 2024 | CNY | 27.78 | 28.84 | 27.59 | 27.93 | 27.93 | +0.14 (+0.50%) | 10,613,750 |
| 12 Apr 2024 | CNY | 28.2 | 28.8 | 27.7 | 27.79 | 27.79 | -0.41 (-1.45%) | 13,493,583 |
| 11 Apr 2024 | CNY | 28.99 | 29.82 | 28.12 | 28.2 | 28.2 | -1.1 (-3.75%) | 17,599,674 |
| 10 Apr 2024 | CNY | 31.61 | 31.97 | 28.71 | 29.3 | 29.3 | -3.05 (-9.43%) | 23,480,894 |
| 9 Apr 2024 | CNY | 31.05 | 32.8 | 31.05 | 32.35 | 32.35 | +1.45 (+4.69%) | 15,605,316 |
| 8 Apr 2024 | CNY | 31.28 | 31.85 | 30.88 | 30.9 | 30.9 | -0.78 (-2.46%) | 8,364,031 |
| 3 Apr 2024 | CNY | 31.86 | 32.39 | 30.77 | 31.68 | 31.68 | -0.4 (-1.25%) | 12,005,548 |
| 2 Apr 2024 | CNY | 32.94 | 33.1 | 31.82 | 32.08 | 32.08 | -1.08 (-3.26%) | 13,886,045 |
| 1 Apr 2024 | CNY | 33.77 | 33.87 | 32.7 | 33.16 | 33.16 | -0.44 (-1.31%) | 16,443,997 |
| 29 Mar 2024 | CNY | 31.15 | 33.78 | 30.98 | 33.6 | 33.6 | +2.15 (+6.84%) | 16,459,466 |
| 28 Mar 2024 | CNY | 30.5 | 31.76 | 30.5 | 31.45 | 31.45 | +0.85 (+2.78%) | 13,910,956 |
| 27 Mar 2024 | CNY | 31.86 | 32.25 | 30.58 | 30.6 | 30.6 | -1.63 (-5.06%) | 11,627,103 |
| 26 Mar 2024 | CNY | 32.8 | 33.6 | 31.53 | 32.23 | 32.23 | -0.87 (-2.63%) | 18,604,757 |
| 25 Mar 2024 | CNY | 35.68 | 35.83 | 33 | 33.1 | 33.1 | -1.4 (-4.06%) | 20,474,702 |
| 22 Mar 2024 | CNY | 33.27 | 34.94 | 33.27 | 34.5 | 34.5 | +1.1 (+3.29%) | 22,560,107 |
| 21 Mar 2024 | CNY | 34 | 34.28 | 32.92 | 33.4 | 33.4 | -0.19 (-0.57%) | 16,400,296 |
| 20 Mar 2024 | CNY | 32.11 | 34.18 | 32.06 | 33.59 | 33.59 | +1.65 (+5.17%) | 22,946,576 |
| 19 Mar 2024 | CNY | 30.75 | 33.17 | 30.56 | 31.94 | 31.94 | +1.14 (+3.70%) | 25,354,855 |
