| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 35.08 | 36.35 | 34.88 | 35.19 | 35.19 | -0.15 (-0.42%) | 10,546,331 |
| 30 Apr 2024 | CNY | 35.08 | 36.3 | 35.08 | 35.34 | 35.34 | +0.14 (+0.40%) | 9,229,164 |
| 29 Apr 2024 | CNY | 36.32 | 36.49 | 34.7 | 35.2 | 35.2 | -1.7 (-4.61%) | 16,153,103 |
| 26 Apr 2024 | CNY | 36.04 | 36.9 | 35.46 | 36.9 | 36.9 | +0.42 (+1.15%) | 8,548,528 |
| 25 Apr 2024 | CNY | 36.36 | 37.12 | 36.04 | 36.48 | 36.48 | -0.09 (-0.25%) | 5,772,657 |
| 24 Apr 2024 | CNY | 36.7 | 36.96 | 35.92 | 36.57 | 36.57 | -0.34 (-0.92%) | 9,163,410 |
| 23 Apr 2024 | CNY | 34.54 | 37.87 | 34.51 | 36.91 | 36.91 | +1.83 (+5.22%) | 14,494,382 |
| 22 Apr 2024 | CNY | 33.83 | 35.12 | 33.39 | 35.08 | 35.08 | +0.82 (+2.39%) | 10,310,321 |
| 19 Apr 2024 | CNY | 33.97 | 34.38 | 33.61 | 34.26 | 34.26 | +0.11 (+0.32%) | 8,073,146 |
| 18 Apr 2024 | CNY | 34.3 | 34.87 | 33.77 | 34.15 | 34.15 | -0.76 (-2.18%) | 11,220,862 |
| 17 Apr 2024 | CNY | 34 | 34.98 | 33.16 | 34.91 | 34.91 | +0.85 (+2.50%) | 14,566,416 |
| 16 Apr 2024 | CNY | 33.14 | 35.7 | 32.83 | 34.06 | 34.06 | +0.71 (+2.13%) | 22,339,286 |
| 15 Apr 2024 | CNY | 31.7 | 33.89 | 31.7 | 33.35 | 33.35 | +3.02 (+9.96%) | 23,884,519 |
| 12 Apr 2024 | CNY | 30.44 | 31.5 | 29.81 | 30.33 | 30.33 | -0.21 (-0.69%) | 9,010,849 |
| 11 Apr 2024 | CNY | 30.66 | 31.24 | 29.81 | 30.54 | 30.54 | -0.57 (-1.83%) | 10,685,306 |
| 10 Apr 2024 | CNY | 28.75 | 31.5 | 28.67 | 31.11 | 31.11 | +2.23 (+7.72%) | 16,672,976 |
| 9 Apr 2024 | CNY | 29.42 | 29.47 | 27.86 | 28.88 | 28.88 | +0.05 (+0.17%) | 9,263,755 |
| 8 Apr 2024 | CNY | 29.4 | 29.63 | 28.8 | 28.83 | 28.83 | -0.57 (-1.94%) | 9,827,807 |
| 3 Apr 2024 | CNY | 28.82 | 30.5 | 28.61 | 29.4 | 29.4 | +0.81 (+2.83%) | 18,546,063 |
| 2 Apr 2024 | CNY | 27.48 | 28.97 | 27.22 | 28.59 | 28.59 | +1.04 (+3.77%) | 16,770,050 |
| 1 Apr 2024 | CNY | 25.88 | 27.56 | 25.86 | 27.55 | 27.55 | +1.71 (+6.62%) | 14,264,619 |
| 29 Mar 2024 | CNY | 25.07 | 25.84 | 24.6 | 25.84 | 25.84 | +0.73 (+2.91%) | 4,066,638 |
| 28 Mar 2024 | CNY | 24.22 | 25.38 | 24.1 | 25.11 | 25.11 | +0.93 (+3.85%) | 8,712,006 |
| 27 Mar 2024 | CNY | 24.81 | 24.88 | 24.17 | 24.18 | 24.18 | -0.69 (-2.77%) | 6,626,451 |
| 26 Mar 2024 | CNY | 25.17 | 25.2 | 24.55 | 24.87 | 24.87 | -0.25 (-1.00%) | 7,091,420 |
| 25 Mar 2024 | CNY | 25.83 | 25.95 | 25.1 | 25.12 | 25.12 | -0.63 (-2.45%) | 6,979,295 |
| 22 Mar 2024 | CNY | 26.77 | 26.82 | 25.71 | 25.75 | 25.75 | -1.03 (-3.85%) | 8,488,719 |
| 21 Mar 2024 | CNY | 27.25 | 27.5 | 26.75 | 26.78 | 26.78 | -0.53 (-1.94%) | 6,378,035 |
| 20 Mar 2024 | CNY | 27.4 | 27.57 | 26.91 | 27.31 | 27.31 | -0.2 (-0.73%) | 6,252,330 |
| 19 Mar 2024 | CNY | 27.69 | 28.08 | 27.17 | 27.51 | 27.51 | -0.16 (-0.58%) | 7,691,557 |
