| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 32.37 | 32.86 | 32 | 32.58 | 32.58 | +0.17 (+0.52%) | 1,695,315 |
| 30 Apr 2024 | CNY | 32.37 | 32.89 | 32.2 | 32.41 | 32.41 | +0.12 (+0.37%) | 967,028 |
| 29 Apr 2024 | CNY | 31.86 | 33.06 | 31.61 | 32.29 | 32.29 | +0.38 (+1.19%) | 2,088,300 |
| 26 Apr 2024 | CNY | 31.3 | 32.16 | 31.02 | 31.91 | 31.91 | +0.52 (+1.66%) | 2,232,500 |
| 25 Apr 2024 | CNY | 31.8 | 32.1 | 31.03 | 31.39 | 31.39 | -0.61 (-1.91%) | 1,678,108 |
| 24 Apr 2024 | CNY | 30.86 | 32.1 | 30.83 | 32 | 32 | +0.91 (+2.93%) | 1,490,500 |
| 23 Apr 2024 | CNY | 30.3 | 31.38 | 30.1 | 31.09 | 31.09 | +0.56 (+1.83%) | 1,854,492 |
| 22 Apr 2024 | CNY | 29.29 | 30.69 | 28.71 | 30.53 | 30.53 | +1.57 (+5.42%) | 1,807,100 |
| 19 Apr 2024 | CNY | 28.84 | 29.33 | 28.49 | 28.96 | 28.96 | -0.04 (-0.14%) | 755,300 |
| 18 Apr 2024 | CNY | 29.07 | 29.8 | 28.27 | 29 | 29 | -0.1 (-0.34%) | 1,145,200 |
| 17 Apr 2024 | CNY | 28.1 | 29.32 | 28.02 | 29.1 | 29.1 | +0.65 (+2.28%) | 1,494,400 |
| 16 Apr 2024 | CNY | 28.9 | 29.42 | 27.61 | 28.45 | 28.45 | -0.8 (-2.74%) | 1,988,100 |
| 15 Apr 2024 | CNY | 30.62 | 30.77 | 27.72 | 29.25 | 29.25 | -0.91 (-3.02%) | 2,580,300 |
| 12 Apr 2024 | CNY | 29.72 | 31.09 | 29.64 | 30.16 | 30.16 | +0.41 (+1.38%) | 1,678,898 |
| 11 Apr 2024 | CNY | 29.66 | 31.47 | 29.6 | 29.75 | 29.75 | +0.09 (+0.30%) | 1,880,644 |
| 10 Apr 2024 | CNY | 30.8 | 31.06 | 29.55 | 29.66 | 29.66 | -1.14 (-3.70%) | 1,182,200 |
| 9 Apr 2024 | CNY | 31.67 | 31.9 | 30.39 | 30.8 | 30.8 | -0.87 (-2.75%) | 1,857,736 |
| 8 Apr 2024 | CNY | 32.1 | 32.26 | 31.47 | 31.67 | 31.67 | -0.43 (-1.34%) | 1,130,228 |
| 3 Apr 2024 | CNY | 32.37 | 32.54 | 31.5 | 32.1 | 32.1 | -0.44 (-1.35%) | 1,543,349 |
| 2 Apr 2024 | CNY | 32.26 | 33.19 | 32 | 32.54 | 32.54 | +0.63 (+1.97%) | 2,400,689 |
| 1 Apr 2024 | CNY | 30.89 | 32.33 | 30.89 | 31.91 | 31.91 | +1.04 (+3.37%) | 2,361,285 |
| 29 Mar 2024 | CNY | 31.09 | 31.5 | 30.5 | 30.87 | 30.87 | +0.04 (+0.13%) | 1,115,800 |
| 28 Mar 2024 | CNY | 28.9 | 31.49 | 28.9 | 30.83 | 30.83 | +1.61 (+5.51%) | 2,775,391 |
| 27 Mar 2024 | CNY | 28.99 | 29.43 | 28.21 | 29.22 | 29.22 | +0.03 (+0.10%) | 1,934,500 |
| 26 Mar 2024 | CNY | 29.83 | 30.4 | 28.61 | 29.19 | 29.19 | -0.65 (-2.18%) | 2,064,000 |
| 25 Mar 2024 | CNY | 31.29 | 31.52 | 29.84 | 29.84 | 29.84 | -1.65 (-5.24%) | 3,262,417 |
| 22 Mar 2024 | CNY | 32.28 | 32.28 | 31.12 | 31.49 | 31.49 | -0.69 (-2.14%) | 1,258,908 |
| 21 Mar 2024 | CNY | 32.31 | 32.65 | 31.72 | 32.18 | 32.18 | -0.39 (-1.20%) | 1,469,551 |
| 20 Mar 2024 | CNY | 32.64 | 33.15 | 32.23 | 32.57 | 32.57 | -0.28 (-0.85%) | 1,759,031 |
| 19 Mar 2024 | CNY | 32.1 | 33.24 | 32.1 | 32.85 | 32.85 | +0.51 (+1.58%) | 2,492,220 |
