| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 29.06 | 29.98 | 27.77 | 27.9 | 27.9 | +0.55 (+2.01%) | 27,259,658 |
| 30 Apr 2024 | CNY | 29.06 | 29.3 | 26.96 | 27.35 | 27.35 | -2.51 (-8.41%) | 26,492,121 |
| 29 Apr 2024 | CNY | 24.52 | 29.86 | 24.48 | 29.86 | 29.86 | +4.98 (+20.02%) | 31,566,334 |
| 26 Apr 2024 | CNY | 23.15 | 25.47 | 22.8 | 24.88 | 24.88 | +1.49 (+6.37%) | 11,891,058 |
| 25 Apr 2024 | CNY | 22.82 | 23.69 | 22.77 | 23.39 | 23.39 | +0.59 (+2.59%) | 5,170,913 |
| 24 Apr 2024 | CNY | 22.49 | 22.92 | 22.32 | 22.8 | 22.8 | +0.34 (+1.51%) | 3,235,375 |
| 23 Apr 2024 | CNY | 22.5 | 22.93 | 22.34 | 22.46 | 22.46 | -0.35 (-1.53%) | 3,801,493 |
| 22 Apr 2024 | CNY | 22.8 | 23.79 | 22.79 | 22.81 | 22.81 | +0.33 (+1.47%) | 4,391,348 |
| 19 Apr 2024 | CNY | 22.67 | 23.21 | 22.38 | 22.48 | 22.48 | -0.2 (-0.88%) | 3,120,650 |
| 18 Apr 2024 | CNY | 22.8 | 23.34 | 22.6 | 22.68 | 22.68 | -0.42 (-1.82%) | 3,674,559 |
| 17 Apr 2024 | CNY | 22.01 | 23.1 | 22 | 23.1 | 23.1 | +0.92 (+4.15%) | 4,624,329 |
| 16 Apr 2024 | CNY | 22.05 | 22.7 | 20.95 | 22.18 | 22.18 | +0.15 (+0.68%) | 5,612,292 |
| 15 Apr 2024 | CNY | 22.4 | 22.96 | 21.7 | 22.03 | 22.03 | -0.62 (-2.74%) | 3,973,034 |
| 12 Apr 2024 | CNY | 23.63 | 23.75 | 22.6 | 22.65 | 22.65 | -0.85 (-3.62%) | 4,130,553 |
| 11 Apr 2024 | CNY | 23.2 | 23.76 | 23.12 | 23.5 | 23.5 | +0.02 (+0.09%) | 2,933,492 |
| 10 Apr 2024 | CNY | 24.39 | 24.55 | 23.06 | 23.48 | 23.48 | -1.07 (-4.36%) | 4,312,100 |
| 9 Apr 2024 | CNY | 23.88 | 24.64 | 23.7 | 24.55 | 24.55 | +0.71 (+2.98%) | 4,430,127 |
| 8 Apr 2024 | CNY | 24.15 | 24.62 | 23.41 | 23.84 | 23.84 | -0.49 (-2.01%) | 5,489,212 |
| 3 Apr 2024 | CNY | 25.5 | 25.68 | 24.33 | 24.33 | 24.33 | -1.67 (-6.42%) | 8,554,214 |
| 2 Apr 2024 | CNY | 25.8 | 26.83 | 25.3 | 26 | 26 | +0.3 (+1.17%) | 8,920,861 |
| 1 Apr 2024 | CNY | 25.16 | 25.85 | 25.16 | 25.7 | 25.7 | +0.42 (+1.66%) | 6,229,228 |
| 29 Mar 2024 | CNY | 26.36 | 26.66 | 25.28 | 25.28 | 25.28 | -1.75 (-6.47%) | 5,575,026 |
| 28 Mar 2024 | CNY | 26.38 | 27.98 | 25.9 | 27.03 | 27.03 | +0.17 (+0.63%) | 13,890,713 |
| 27 Mar 2024 | CNY | 26.94 | 27.99 | 26.4 | 26.86 | 26.86 | -0.91 (-3.28%) | 14,267,531 |
| 26 Mar 2024 | CNY | 25.56 | 28.19 | 25.4 | 27.77 | 27.77 | +1.59 (+6.07%) | 19,104,337 |
| 25 Mar 2024 | CNY | 25.07 | 27.3 | 24.52 | 26.18 | 26.18 | +0.8 (+3.15%) | 16,199,691 |
| 22 Mar 2024 | CNY | 24.87 | 25.88 | 24.61 | 25.38 | 25.38 | +0.23 (+0.91%) | 12,801,588 |
| 21 Mar 2024 | CNY | 24.4 | 25.65 | 24.4 | 25.15 | 25.15 | +0.68 (+2.78%) | 10,117,897 |
| 20 Mar 2024 | CNY | 24.39 | 24.59 | 24.23 | 24.47 | 24.47 | -0.05 (-0.20%) | 4,961,665 |
| 19 Mar 2024 | CNY | 24.59 | 25.03 | 24.46 | 24.52 | 24.52 | -0.25 (-1.01%) | 6,759,364 |
