| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.3 | 24.73 | 24.24 | 24.52 | 24.52 | +0.48 (+2.00%) | 1,780,425 |
| 30 Apr 2024 | CNY | 24.3 | 24.48 | 23.67 | 24.04 | 24.04 | -0.25 (-1.03%) | 1,959,000 |
| 29 Apr 2024 | CNY | 23.46 | 24.46 | 23.34 | 24.29 | 24.29 | +1.14 (+4.92%) | 3,314,200 |
| 26 Apr 2024 | CNY | 23.51 | 23.51 | 23 | 23.15 | 23.15 | -0.15 (-0.64%) | 1,464,500 |
| 25 Apr 2024 | CNY | 23.32 | 23.61 | 23.1 | 23.3 | 23.3 | -0.08 (-0.34%) | 750,450 |
| 24 Apr 2024 | CNY | 23.69 | 23.75 | 23.22 | 23.38 | 23.38 | +0.06 (+0.26%) | 1,070,434 |
| 23 Apr 2024 | CNY | 23.12 | 23.46 | 23.01 | 23.32 | 23.32 | +0.29 (+1.26%) | 1,038,463 |
| 22 Apr 2024 | CNY | 23.09 | 23.35 | 22.63 | 23.03 | 23.03 | -0.13 (-0.56%) | 983,700 |
| 19 Apr 2024 | CNY | 23.05 | 23.32 | 22.7 | 23.16 | 23.16 | +0.11 (+0.48%) | 1,342,800 |
| 18 Apr 2024 | CNY | 23.55 | 23.78 | 22.96 | 23.05 | 23.05 | -0.5 (-2.12%) | 1,703,200 |
| 17 Apr 2024 | CNY | 21.8 | 23.85 | 21.8 | 23.55 | 23.55 | +1.93 (+8.93%) | 2,620,854 |
| 16 Apr 2024 | CNY | 23.11 | 23.78 | 21.51 | 21.62 | 21.62 | -1.91 (-8.12%) | 3,057,633 |
| 15 Apr 2024 | CNY | 24.25 | 25.85 | 23 | 23.53 | 23.53 | -0.57 (-2.37%) | 3,291,671 |
| 12 Apr 2024 | CNY | 24.4 | 25.09 | 24.05 | 24.1 | 24.1 | -0.38 (-1.55%) | 1,912,982 |
| 11 Apr 2024 | CNY | 24.98 | 25.36 | 24.31 | 24.48 | 24.48 | -1.05 (-4.11%) | 3,213,930 |
| 10 Apr 2024 | CNY | 26 | 26.29 | 25.4 | 25.53 | 25.53 | -0.35 (-1.35%) | 3,920,640 |
| 9 Apr 2024 | CNY | 24.95 | 26.2 | 23.89 | 25.88 | 25.88 | +1.72 (+7.12%) | 4,698,147 |
| 8 Apr 2024 | CNY | 24.74 | 24.74 | 23.99 | 24.16 | 24.16 | -0.57 (-2.30%) | 1,467,730 |
| 3 Apr 2024 | CNY | 24.78 | 24.95 | 24.4 | 24.73 | 24.73 | -0.2 (-0.80%) | 1,069,646 |
| 2 Apr 2024 | CNY | 25.2 | 25.2 | 24.64 | 24.93 | 24.93 | -0.04 (-0.16%) | 1,563,049 |
| 1 Apr 2024 | CNY | 24.55 | 25.14 | 24.45 | 24.97 | 24.97 | +0.36 (+1.46%) | 1,558,100 |
| 29 Mar 2024 | CNY | 24.08 | 25.5 | 24 | 24.61 | 24.61 | +0.64 (+2.67%) | 1,344,514 |
| 28 Mar 2024 | CNY | 23.65 | 24.25 | 23.65 | 23.97 | 23.97 | +0.34 (+1.44%) | 1,741,164 |
| 27 Mar 2024 | CNY | 24.99 | 24.99 | 23.5 | 23.63 | 23.63 | -1.22 (-4.91%) | 2,116,397 |
| 26 Mar 2024 | CNY | 24.63 | 25.1 | 24.6 | 24.85 | 24.85 | -0.04 (-0.16%) | 2,402,890 |
| 25 Mar 2024 | CNY | 25.34 | 25.97 | 24.88 | 24.89 | 24.89 | -0.46 (-1.81%) | 2,356,573 |
| 22 Mar 2024 | CNY | 25.6 | 25.82 | 24.77 | 25.35 | 25.35 | -0.35 (-1.36%) | 2,228,457 |
| 21 Mar 2024 | CNY | 25.84 | 26 | 25.37 | 25.7 | 25.7 | -0.19 (-0.73%) | 2,064,528 |
| 20 Mar 2024 | CNY | 26.11 | 26.18 | 25.43 | 25.89 | 25.89 | -0.21 (-0.80%) | 3,282,207 |
| 19 Mar 2024 | CNY | 25.93 | 26.18 | 25.6 | 26.1 | 26.1 | +0.11 (+0.42%) | 4,135,511 |
