| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 29.12 | 29.37 | 28.52 | 28.56 | 28.56 | -1.09 (-3.68%) | 3,315,807 |
| 15 May 2024 | CNY | 29.7 | 30 | 28.63 | 29.65 | 29.65 | -0.7 (-2.31%) | 5,938,255 |
| 14 May 2024 | CNY | 31.28 | 33.3 | 30.07 | 30.35 | 30.35 | -0.38 (-1.24%) | 7,361,912 |
| 13 May 2024 | CNY | 30.97 | 31.54 | 29.65 | 30.73 | 30.73 | -0.26 (-0.84%) | 4,440,701 |
| 10 May 2024 | CNY | 32.01 | 32.08 | 30.66 | 30.99 | 30.99 | -0.88 (-2.76%) | 4,455,615 |
| 9 May 2024 | CNY | 28 | 32.33 | 28 | 31.87 | 31.87 | +4.02 (+14.43%) | 5,953,469 |
| 8 May 2024 | CNY | 28.95 | 28.95 | 27.75 | 27.85 | 27.85 | -1.23 (-4.23%) | 2,487,684 |
| 7 May 2024 | CNY | 29.63 | 30.41 | 28.75 | 29.08 | 29.08 | -0.25 (-0.85%) | 3,259,330 |
| 6 May 2024 | CNY | 27.5 | 29.35 | 27.21 | 29.33 | 29.33 | +1.89 (+6.89%) | 5,117,724 |
| 30 Apr 2024 | CNY | 28.19 | 29 | 27.08 | 27.44 | 27.44 | -0.49 (-1.75%) | 3,267,389 |
| 29 Apr 2024 | CNY | 27.93 | 28.46 | 27.08 | 27.93 | 27.93 | -11.4 (-28.99%) | 2,190,387 |
| 29 Apr 2024 |
|
|||||||
| 26 Apr 2024 | CNY | 28.3786 | 29.0429 | 27.7714 | 28.0929 | 28.0929 | -0.493 (-1.72%) | 3,343,753 |
| 25 Apr 2024 | CNY | 28.5714 | 28.7857 | 27.5429 | 28.5857 | 28.5857 | -0.293 (-1.01%) | 3,791,328 |
| 24 Apr 2024 | CNY | 27.4357 | 28.8857 | 27.3071 | 28.8786 | 28.8786 | +1.636 (+6.00%) | 3,635,091 |
| 23 Apr 2024 | CNY | 27.9143 | 28 | 26.8714 | 27.2429 | 27.2429 | -0.721 (-2.58%) | 2,736,022 |
| 22 Apr 2024 | CNY | 27.7143 | 28.8429 | 27.4071 | 27.9643 | 27.9643 | +0.3 (+1.08%) | 2,778,750 |
| 19 Apr 2024 | CNY | 28.7 | 29.5429 | 27.5857 | 27.6643 | 27.6643 | -12.486 (-31.10%) | 4,031,678 |
| 18 Apr 2024 | CNY | 41.4 | 41.88 | 40 | 40.15 | 40.15 | -2.05 (-4.86%) | 3,358,355 |
| 17 Apr 2024 | CNY | 40.26 | 42.2 | 39.11 | 42.2 | 42.2 | +1.35 (+3.30%) | 4,616,904 |
| 16 Apr 2024 | CNY | 40.05 | 42.66 | 37.72 | 40.85 | 40.85 | +0.78 (+1.95%) | 4,414,844 |
| 15 Apr 2024 | CNY | 39.08 | 40.5 | 38.68 | 40.07 | 40.07 | +0.94 (+2.40%) | 3,539,374 |
| 12 Apr 2024 | CNY | 39.8 | 40.28 | 38.74 | 39.13 | 39.13 | -0.65 (-1.63%) | 3,212,404 |
| 11 Apr 2024 | CNY | 39.38 | 42.37 | 39.26 | 39.78 | 39.78 | -0.09 (-0.23%) | 3,636,474 |
| 10 Apr 2024 | CNY | 38.52 | 41.32 | 38.33 | 39.87 | 39.87 | +1.5 (+3.91%) | 4,863,309 |
| 9 Apr 2024 | CNY | 37.8 | 38.88 | 37.54 | 38.37 | 38.37 | -0.51 (-1.31%) | 3,986,975 |
| 8 Apr 2024 | CNY | 40.39 | 43.29 | 38.25 | 38.88 | 38.88 | -1.77 (-4.35%) | 6,374,853 |
| 3 Apr 2024 | CNY | 35.82 | 40.88 | 35.82 | 40.65 | 40.65 | +4.29 (+11.80%) | 5,335,411 |
| 2 Apr 2024 | CNY | 36.21 | 38.2 | 36.07 | 36.36 | 36.36 | -0.4 (-1.09%) | 4,501,780 |
| 1 Apr 2024 | CNY | 35 | 37.34 | 34.6 | 36.76 | 36.76 | +0.89 (+2.48%) | 5,957,295 |
| 29 Mar 2024 | CNY | 32.95 | 37.81 | 32.95 | 35.87 | 35.87 | +4.35 (+13.80%) | 4,187,950 |
