| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 30.17 | 30.19 | 29.42 | 29.97 | 29.97 | +0.71 (+2.43%) | 11,370,234 |
| 30 Apr 2024 | CNY | 30.17 | 30.81 | 29.23 | 29.26 | 29.26 | -0.97 (-3.21%) | 11,048,104 |
| 29 Apr 2024 | CNY | 29.79 | 30.37 | 29.27 | 30.23 | 30.23 | +0.64 (+2.16%) | 10,730,699 |
| 26 Apr 2024 | CNY | 28.73 | 30.46 | 28.73 | 29.59 | 29.59 | +0.55 (+1.89%) | 12,698,093 |
| 25 Apr 2024 | CNY | 29.01 | 29.78 | 28.73 | 29.04 | 29.04 | -0.32 (-1.09%) | 8,706,004 |
| 24 Apr 2024 | CNY | 28.04 | 29.41 | 28.01 | 29.36 | 29.36 | +1.13 (+4.00%) | 12,142,803 |
| 23 Apr 2024 | CNY | 28.27 | 28.71 | 27.82 | 28.23 | 28.23 | -0.33 (-1.16%) | 8,626,514 |
| 22 Apr 2024 | CNY | 27.75 | 28.97 | 27.28 | 28.56 | 28.56 | +0.58 (+2.07%) | 18,429,458 |
| 19 Apr 2024 | CNY | 26.55 | 28.59 | 26.24 | 27.98 | 27.98 | +1.24 (+4.64%) | 20,296,345 |
| 18 Apr 2024 | CNY | 26.03 | 27.64 | 25.37 | 26.74 | 26.74 | +0.65 (+2.49%) | 15,806,642 |
| 17 Apr 2024 | CNY | 25.5 | 26.09 | 25.44 | 26.09 | 26.09 | +0.98 (+3.90%) | 8,258,872 |
| 16 Apr 2024 | CNY | 25.61 | 25.94 | 24.73 | 25.11 | 25.11 | -0.61 (-2.37%) | 9,183,398 |
| 15 Apr 2024 | CNY | 26.06 | 26.27 | 25.33 | 25.72 | 25.72 | -0.53 (-2.02%) | 8,528,826 |
| 12 Apr 2024 | CNY | 26.24 | 26.49 | 25.95 | 26.25 | 26.25 | +0.02 (+0.08%) | 6,532,606 |
| 11 Apr 2024 | CNY | 26.77 | 27.1 | 26.12 | 26.23 | 26.23 | -0.67 (-2.49%) | 6,905,022 |
| 10 Apr 2024 | CNY | 27 | 27.52 | 26.62 | 26.9 | 26.9 | -0.53 (-1.93%) | 8,676,864 |
| 9 Apr 2024 | CNY | 27.1 | 27.85 | 27.07 | 27.43 | 27.43 | +0.75 (+2.81%) | 18,696,523 |
| 8 Apr 2024 | CNY | 26.17 | 27.14 | 26.04 | 26.68 | 26.68 | +0.36 (+1.37%) | 11,343,641 |
| 3 Apr 2024 | CNY | 26.88 | 26.88 | 25.82 | 26.32 | 26.32 | -0.76 (-2.81%) | 9,666,758 |
| 2 Apr 2024 | CNY | 27.51 | 27.51 | 26.64 | 27.08 | 27.08 | -0.73 (-2.62%) | 12,683,904 |
| 1 Apr 2024 | CNY | 28.2 | 28.55 | 26.7 | 27.81 | 27.81 | -0.31 (-1.10%) | 20,465,100 |
| 29 Mar 2024 | CNY | 27.25 | 28.12 | 25.91 | 28.12 | 28.12 | +2.68 (+10.53%) | 10,649,304 |
| 28 Mar 2024 | CNY | 24.18 | 25.94 | 24.05 | 25.44 | 25.44 | +1.28 (+5.30%) | 12,260,404 |
| 27 Mar 2024 | CNY | 25.68 | 25.84 | 24.14 | 24.16 | 24.16 | -1.31 (-5.14%) | 11,293,725 |
| 26 Mar 2024 | CNY | 25.21 | 26.08 | 25 | 25.47 | 25.47 | +0.26 (+1.03%) | 11,669,564 |
| 25 Mar 2024 | CNY | 25.3 | 26.18 | 25.2 | 25.21 | 25.21 | -0.24 (-0.94%) | 10,137,223 |
| 22 Mar 2024 | CNY | 25.78 | 25.78 | 25.1 | 25.45 | 25.45 | -0.32 (-1.24%) | 7,655,323 |
| 21 Mar 2024 | CNY | 26.29 | 26.36 | 25.51 | 25.77 | 25.77 | -0.51 (-1.94%) | 8,253,542 |
| 20 Mar 2024 | CNY | 26.1 | 26.94 | 25.99 | 26.28 | 26.28 | +0.31 (+1.19%) | 8,973,881 |
| 19 Mar 2024 | CNY | 25.78 | 26.59 | 25.7 | 25.97 | 25.97 | +0.27 (+1.05%) | 13,284,993 |
