| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 27.85 | 28.32 | 27.3 | 27.5 | 27.5 | -0.41 (-1.47%) | 2,309,940 |
| 29 Apr 2024 | CNY | 27.55 | 28.41 | 27.25 | 27.91 | 27.91 | +0.33 (+1.20%) | 3,437,405 |
| 26 Apr 2024 | CNY | 26.94 | 27.84 | 26.94 | 27.58 | 27.58 | +0.55 (+2.03%) | 3,735,163 |
| 25 Apr 2024 | CNY | 26.58 | 27.4 | 26.58 | 27.03 | 27.03 | +0.02 (+0.07%) | 3,440,000 |
| 24 Apr 2024 | CNY | 25.88 | 27.2 | 25.5 | 27.01 | 27.01 | +1.35 (+5.26%) | 4,573,190 |
| 23 Apr 2024 | CNY | 25.07 | 25.99 | 24.78 | 25.66 | 25.66 | +1.02 (+4.14%) | 3,594,793 |
| 22 Apr 2024 | CNY | 24.9 | 25.2 | 23.86 | 24.64 | 24.64 | -0.46 (-1.83%) | 2,267,161 |
| 19 Apr 2024 | CNY | 25.83 | 25.95 | 24.91 | 25.1 | 25.1 | -0.84 (-3.24%) | 3,104,657 |
| 18 Apr 2024 | CNY | 26.1 | 26.57 | 25.38 | 25.94 | 25.94 | -0.33 (-1.26%) | 3,334,248 |
| 17 Apr 2024 | CNY | 23.79 | 26.28 | 23.79 | 26.27 | 26.27 | +2.94 (+12.60%) | 4,767,729 |
| 16 Apr 2024 | CNY | 25.9 | 26.3 | 23.26 | 23.33 | 23.33 | -2.87 (-10.95%) | 4,635,103 |
| 15 Apr 2024 | CNY | 27.49 | 28.11 | 25.54 | 26.2 | 26.2 | -1.6 (-5.76%) | 3,577,871 |
| 12 Apr 2024 | CNY | 27.77 | 28.48 | 27.58 | 27.8 | 27.8 | +0.29 (+1.05%) | 2,806,787 |
| 11 Apr 2024 | CNY | 26.99 | 28.13 | 26.96 | 27.51 | 27.51 | +0.28 (+1.03%) | 2,709,013 |
| 10 Apr 2024 | CNY | 28.29 | 28.36 | 26.92 | 27.23 | 27.23 | -1.22 (-4.29%) | 3,285,178 |
| 9 Apr 2024 | CNY | 29.21 | 29.28 | 27.86 | 28.45 | 28.45 | -0.59 (-2.03%) | 3,618,812 |
| 8 Apr 2024 | CNY | 29.55 | 29.61 | 28.54 | 29.04 | 29.04 | -0.07 (-0.24%) | 2,840,782 |
| 3 Apr 2024 | CNY | 30 | 30.44 | 28.88 | 29.11 | 29.11 | -1.17 (-3.86%) | 3,645,329 |
| 2 Apr 2024 | CNY | 31.5 | 31.53 | 29.92 | 30.28 | 30.28 | -1.22 (-3.87%) | 4,581,148 |
| 1 Apr 2024 | CNY | 31.18 | 31.69 | 31.05 | 31.5 | 31.5 | +0.29 (+0.93%) | 3,866,734 |
| 29 Mar 2024 | CNY | 30.43 | 31.37 | 30.11 | 31.21 | 31.21 | +0.88 (+2.90%) | 2,757,800 |
| 28 Mar 2024 | CNY | 29.39 | 30.9 | 29.28 | 30.33 | 30.33 | +1.03 (+3.52%) | 4,877,510 |
| 27 Mar 2024 | CNY | 31.51 | 31.72 | 29.21 | 29.3 | 29.3 | -2.88 (-8.95%) | 5,304,323 |
| 26 Mar 2024 | CNY | 31.22 | 32.57 | 30.65 | 32.18 | 32.18 | +0.94 (+3.01%) | 5,486,855 |
| 25 Mar 2024 | CNY | 32.51 | 33.08 | 31 | 31.24 | 31.24 | -1.45 (-4.44%) | 5,535,347 |
| 22 Mar 2024 | CNY | 33.25 | 34.08 | 32.69 | 32.69 | 32.69 | -0.86 (-2.56%) | 6,193,131 |
| 21 Mar 2024 | CNY | 34.39 | 35.09 | 33.55 | 33.55 | 33.55 | -0.61 (-1.79%) | 7,064,181 |
| 20 Mar 2024 | CNY | 33.5 | 34.36 | 33.21 | 34.16 | 34.16 | +0.27 (+0.80%) | 7,595,124 |
| 19 Mar 2024 | CNY | 32.94 | 34.98 | 32.88 | 33.89 | 33.89 | +0.52 (+1.56%) | 10,028,287 |
| 18 Mar 2024 | CNY | 32.53 | 33.72 | 32.32 | 33.37 | 33.37 | +0.84 (+2.58%) | 7,825,927 |
