| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 26.5643 | 26.7 | 26.1429 | 26.3 | 26.3 | -0.1 (-0.38%) | 2,430,244 |
| 15 May 2024 | CNY | 26.8357 | 27.1 | 26.2714 | 26.4 | 26.4 | -0.436 (-1.62%) | 2,888,428 |
| 14 May 2024 | CNY | 26.8 | 27.0929 | 26.5 | 26.8357 | 26.8357 | +0.036 (+0.13%) | 2,397,080 |
| 13 May 2024 | CNY | 27.3214 | 27.5571 | 26.5714 | 26.8 | 26.8 | -0.521 (-1.91%) | 4,322,738 |
| 10 May 2024 | CNY | 27.7857 | 27.7857 | 27.2143 | 27.3214 | 27.3214 | -0.464 (-1.67%) | 3,403,078 |
| 9 May 2024 | CNY | 27.5571 | 28.3571 | 27.1786 | 27.7857 | 27.7857 | +0.314 (+1.14%) | 4,855,702 |
| 8 May 2024 | CNY | 27.5286 | 27.7143 | 27.0357 | 27.4714 | 27.4714 | -0.064 (-0.23%) | 4,846,028 |
| 7 May 2024 | CNY | 27.1429 | 27.7786 | 27 | 27.5357 | 27.5357 | +0.329 (+1.21%) | 5,335,856 |
| 6 May 2024 | CNY | 27 | 27.2143 | 26.1643 | 27.2071 | 27.2071 | +0.521 (+1.95%) | 5,413,296 |
| 30 Apr 2024 | CNY | 26.4214 | 27.0071 | 26.0714 | 26.6857 | 26.6857 | +0.393 (+1.49%) | 4,375,555 |
| 29 Apr 2024 | CNY | 26.2857 | 26.7857 | 25.7857 | 26.2929 | 26.2929 | +0.421 (+1.63%) | 5,165,885 |
| 26 Apr 2024 | CNY | 25.1357 | 26.2357 | 25.0714 | 25.8714 | 25.8714 | +0.864 (+3.46%) | 7,330,878 |
| 25 Apr 2024 | CNY | 24.4214 | 25.7714 | 24.4214 | 25.0071 | 25.0071 | +0.65 (+2.67%) | 10,745,828 |
| 24 Apr 2024 | CNY | 24.7214 | 24.8571 | 24.1429 | 24.3571 | 24.3571 | -0.329 (-1.33%) | 4,232,863 |
| 23 Apr 2024 | CNY | 25.9643 | 26.05 | 23.6286 | 24.6857 | 24.6857 | -1.093 (-4.24%) | 6,765,920 |
| 22 Apr 2024 | CNY | 24.7857 | 26.1643 | 24.7857 | 25.7786 | 25.7786 | +1.129 (+4.58%) | 3,617,859 |
| 19 Apr 2024 | CNY | 24.4286 | 24.9929 | 24.15 | 24.65 | 24.65 | -0.136 (-0.55%) | 2,908,416 |
| 18 Apr 2024 | CNY | 24.9286 | 25.4286 | 24.7143 | 24.7857 | 24.7857 | -0.179 (-0.72%) | 2,165,662 |
| 17 Apr 2024 | CNY | 25.2071 | 25.8 | 24.8286 | 24.9643 | 24.9643 | -0.186 (-0.74%) | 3,923,500 |
| 16 Apr 2024 | CNY | 25.15 | 25.75 | 24.9143 | 25.15 | 25.15 | -0.321 (-1.26%) | 2,533,294 |
| 15 Apr 2024 | CNY | 25.0857 | 25.8071 | 24.95 | 25.4714 | 25.4714 | +0.386 (+1.54%) | 3,149,384 |
| 12 Apr 2024 | CNY | 24.6714 | 25.4643 | 24.6714 | 25.0857 | 25.0857 | +0.336 (+1.36%) | 3,406,564 |
| 11 Apr 2024 | CNY | 24.75 | 25.3214 | 24.5929 | 24.75 | 24.75 | -10.35 (-29.49%) | 3,264,027 |
| 10 Apr 2024 | CNY | 35.44 | 36 | 34.8 | 35.1 | 35.1 | -0.58 (-1.63%) | 1,868,574 |
| 9 Apr 2024 | CNY | 35.12 | 35.95 | 34.68 | 35.68 | 35.68 | +0.36 (+1.02%) | 3,349,840 |
| 8 Apr 2024 | CNY | 35.8 | 36.18 | 35.04 | 35.32 | 35.32 | -0.86 (-2.38%) | 3,077,517 |
| 3 Apr 2024 | CNY | 35.91 | 36.8 | 35.8 | 36.18 | 36.18 | +0.24 (+0.67%) | 1,928,340 |
| 2 Apr 2024 | CNY | 37 | 37.4 | 35.68 | 35.94 | 35.94 | -1.61 (-4.29%) | 3,601,499 |
| 1 Apr 2024 | CNY | 37.4 | 37.55 | 35.89 | 37.55 | 37.55 | +0.01 (+0.03%) | 3,338,976 |
| 29 Mar 2024 | CNY | 38.96 | 38.98 | 37.5 | 37.54 | 37.54 | -1.31 (-3.37%) | 2,002,220 |
