| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 27.45 | 28.59 | 27.2 | 28.37 | 28.37 | +0.71 (+2.57%) | 6,186,110 |
| 26 Apr 2024 | CNY | 27.49 | 28.48 | 27.3 | 27.66 | 27.66 | -0.14 (-0.50%) | 6,476,973 |
| 25 Apr 2024 | CNY | 28.45 | 29.16 | 27.78 | 27.8 | 27.8 | -1.21 (-4.17%) | 7,177,826 |
| 24 Apr 2024 | CNY | 28.71 | 29.6 | 28.61 | 29.01 | 29.01 | -0.08 (-0.28%) | 7,743,136 |
| 23 Apr 2024 | CNY | 29.26 | 30.39 | 28.78 | 29.09 | 29.09 | -1.41 (-4.62%) | 10,307,788 |
| 22 Apr 2024 | CNY | 28.64 | 31.6 | 28 | 30.5 | 30.5 | +1.52 (+5.24%) | 14,749,165 |
| 19 Apr 2024 | CNY | 23.88 | 28.98 | 23.88 | 28.98 | 28.98 | +4.83 (+20%) | 10,136,613 |
| 18 Apr 2024 | CNY | 24.33 | 25.07 | 23.55 | 24.15 | 24.15 | +0.05 (+0.21%) | 5,992,499 |
| 17 Apr 2024 | CNY | 22.02 | 24.17 | 22.02 | 24.1 | 24.1 | +2.68 (+12.51%) | 5,628,545 |
| 16 Apr 2024 | CNY | 24.16 | 24.75 | 21.35 | 21.42 | 21.42 | -3.42 (-13.77%) | 7,189,408 |
| 15 Apr 2024 | CNY | 28.29 | 28.95 | 24.5 | 24.84 | 24.84 | -3.65 (-12.81%) | 8,746,614 |
| 12 Apr 2024 | CNY | 29.29 | 30.49 | 28.33 | 28.49 | 28.49 | -1.28 (-4.30%) | 5,843,544 |
| 11 Apr 2024 | CNY | 28.09 | 31.8 | 28.06 | 29.77 | 29.77 | +0.27 (+0.92%) | 7,506,721 |
| 10 Apr 2024 | CNY | 28.15 | 29.55 | 27.08 | 29.5 | 29.5 | +1.08 (+3.80%) | 7,252,724 |
| 9 Apr 2024 | CNY | 29.25 | 30.44 | 28.15 | 28.42 | 28.42 | -1.35 (-4.53%) | 6,841,556 |
| 8 Apr 2024 | CNY | 32.8 | 33 | 29.26 | 29.77 | 29.77 | -3.59 (-10.76%) | 9,163,254 |
| 3 Apr 2024 | CNY | 31.59 | 33.49 | 31.59 | 33.36 | 33.36 | +0.88 (+2.71%) | 7,864,503 |
| 2 Apr 2024 | CNY | 33.02 | 34.74 | 32 | 32.48 | 32.48 | -1.34 (-3.96%) | 11,047,965 |
| 1 Apr 2024 | CNY | 31.95 | 34.24 | 31.94 | 33.82 | 33.82 | +1.5 (+4.64%) | 11,896,203 |
| 29 Mar 2024 | CNY | 31.77 | 36 | 31.22 | 32.32 | 32.32 | -0.18 (-0.55%) | 10,772,417 |
| 28 Mar 2024 | CNY | 30.4 | 33 | 29.7 | 32.5 | 32.5 | +2.08 (+6.84%) | 14,926,187 |
| 27 Mar 2024 | CNY | 29.6 | 31.3 | 28.8 | 30.42 | 30.42 | +0.62 (+2.08%) | 11,849,119 |
| 26 Mar 2024 | CNY | 27.74 | 30 | 26.8 | 29.8 | 29.8 | +1.6 (+5.67%) | 8,790,692 |
| 25 Mar 2024 | CNY | 29.85 | 31.3 | 28.18 | 28.2 | 28.2 | -2.2 (-7.24%) | 6,836,955 |
| 22 Mar 2024 | CNY | 30.52 | 31.27 | 29.62 | 30.4 | 30.4 | -0.9 (-2.88%) | 8,259,087 |
| 21 Mar 2024 | CNY | 29.5 | 32.8 | 29.2 | 31.3 | 31.3 | +0.99 (+3.27%) | 13,879,662 |
| 20 Mar 2024 | CNY | 28.62 | 30.36 | 28.59 | 30.31 | 30.31 | +1.79 (+6.28%) | 11,011,721 |
| 19 Mar 2024 | CNY | 28.95 | 29.24 | 28.5 | 28.52 | 28.52 | -0.42 (-1.45%) | 5,513,536 |
| 18 Mar 2024 | CNY | 27.96 | 29.01 | 27.96 | 28.94 | 28.94 | +0.74 (+2.62%) | 7,072,508 |
| 15 Mar 2024 | CNY | 27.78 | 28.42 | 27.43 | 28.2 | 28.2 | +0.61 (+2.21%) | 5,190,031 |
