| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.42 | 28.18 | 27.33 | 27.68 | 27.68 | +0.3 (+1.10%) | 11,284,454 |
| 8 May 2024 | CNY | 28.29 | 28.5 | 27.32 | 27.38 | 27.38 | -1.06 (-3.73%) | 16,477,440 |
| 7 May 2024 | CNY | 28.4 | 28.48 | 27.83 | 28.44 | 28.44 | +0.04 (+0.14%) | 11,647,790 |
| 6 May 2024 | CNY | 27.99 | 28.8 | 27.13 | 28.4 | 28.4 | +0.81 (+2.94%) | 21,675,965 |
| 30 Apr 2024 | CNY | 25.83 | 28.07 | 25.74 | 27.59 | 27.59 | +1.51 (+5.79%) | 27,265,623 |
| 29 Apr 2024 | CNY | 26.36 | 26.45 | 25.45 | 26.08 | 26.08 | -0.06 (-0.23%) | 20,586,236 |
| 26 Apr 2024 | CNY | 25.3 | 27.27 | 25.3 | 26.14 | 26.14 | +1.35 (+5.45%) | 32,410,897 |
| 25 Apr 2024 | CNY | 24 | 24.88 | 23.91 | 24.79 | 24.79 | +0.82 (+3.42%) | 13,411,503 |
| 24 Apr 2024 | CNY | 22.66 | 24.08 | 22.59 | 23.97 | 23.97 | +1.18 (+5.18%) | 14,769,662 |
| 23 Apr 2024 | CNY | 22.2 | 22.84 | 22.2 | 22.79 | 22.79 | +0.36 (+1.60%) | 5,556,533 |
| 22 Apr 2024 | CNY | 22.5 | 23.08 | 22.08 | 22.43 | 22.43 | -0.08 (-0.36%) | 6,693,330 |
| 19 Apr 2024 | CNY | 22.06 | 22.72 | 21.94 | 22.51 | 22.51 | +0.43 (+1.95%) | 8,182,072 |
| 18 Apr 2024 | CNY | 21.86 | 22.29 | 21.58 | 22.08 | 22.08 | +0.13 (+0.59%) | 4,920,858 |
| 17 Apr 2024 | CNY | 21.81 | 22.35 | 21.69 | 21.95 | 21.95 | +0.28 (+1.29%) | 6,469,893 |
| 16 Apr 2024 | CNY | 22.2 | 22.46 | 21.64 | 21.67 | 21.67 | -0.67 (-3.00%) | 7,093,942 |
| 15 Apr 2024 | CNY | 22.63 | 23.35 | 21.98 | 22.34 | 22.34 | +0.04 (+0.18%) | 11,272,904 |
| 12 Apr 2024 | CNY | 22.86 | 22.93 | 22.27 | 22.3 | 22.3 | -0.55 (-2.41%) | 4,908,495 |
| 11 Apr 2024 | CNY | 22.52 | 23.31 | 22.45 | 22.85 | 22.85 | +0.29 (+1.29%) | 6,560,602 |
| 10 Apr 2024 | CNY | 22.66 | 22.97 | 22.43 | 22.56 | 22.56 | -0.21 (-0.92%) | 4,227,829 |
| 9 Apr 2024 | CNY | 22.91 | 23.08 | 22.63 | 22.77 | 22.77 | +0.04 (+0.18%) | 5,139,944 |
| 8 Apr 2024 | CNY | 23.49 | 23.93 | 22.68 | 22.73 | 22.73 | -0.78 (-3.32%) | 10,594,072 |
| 3 Apr 2024 | CNY | 23.15 | 23.65 | 22.86 | 23.51 | 23.51 | +0.3 (+1.29%) | 11,275,589 |
| 2 Apr 2024 | CNY | 23.04 | 23.48 | 22.88 | 23.21 | 23.21 | +0.16 (+0.69%) | 8,675,490 |
| 1 Apr 2024 | CNY | 22.49 | 23.22 | 22.35 | 23.05 | 23.05 | +0.5 (+2.22%) | 9,610,982 |
| 29 Mar 2024 | CNY | 22.38 | 22.95 | 22.21 | 22.55 | 22.55 | +0.17 (+0.76%) | 7,904,132 |
| 28 Mar 2024 | CNY | 20.69 | 22.55 | 20.65 | 22.38 | 22.38 | +1.62 (+7.80%) | 19,037,833 |
| 27 Mar 2024 | CNY | 20.99 | 21.42 | 20.75 | 20.76 | 20.76 | -0.21 (-1.00%) | 7,422,608 |
| 26 Mar 2024 | CNY | 21.03 | 21.16 | 20.7 | 20.97 | 20.97 | -0.06 (-0.29%) | 4,220,567 |
| 25 Mar 2024 | CNY | 21.45 | 21.6 | 20.92 | 21.03 | 21.03 | -0.47 (-2.19%) | 6,155,323 |
| 22 Mar 2024 | CNY | 21.33 | 21.73 | 20.88 | 21.5 | 21.5 | +0.08 (+0.37%) | 9,879,881 |
