| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 26.68 | 27.2 | 26.68 | 27.2 | 27.2 | +0.52 (+1.95%) | 511,985 |
| 8 May 2024 | CNY | 27.11 | 27.26 | 26.5 | 26.68 | 26.68 | -0.42 (-1.55%) | 632,322 |
| 7 May 2024 | CNY | 26.8 | 27.48 | 26.79 | 27.1 | 27.1 | +0.23 (+0.86%) | 724,451 |
| 6 May 2024 | CNY | 26.94 | 27.26 | 26.41 | 26.87 | 26.87 | +0.22 (+0.83%) | 852,955 |
| 30 Apr 2024 | CNY | 26.62 | 27.46 | 25.9 | 26.65 | 26.65 | -0.03 (-0.11%) | 1,194,559 |
| 29 Apr 2024 | CNY | 25.29 | 26.97 | 25.27 | 26.68 | 26.68 | +1.33 (+5.25%) | 1,077,378 |
| 26 Apr 2024 | CNY | 24.9 | 25.48 | 24.65 | 25.35 | 25.35 | +0.45 (+1.81%) | 859,026 |
| 25 Apr 2024 | CNY | 25.18 | 25.34 | 24.66 | 24.9 | 24.9 | -0.43 (-1.70%) | 934,252 |
| 24 Apr 2024 | CNY | 24.13 | 25.38 | 24.1 | 25.33 | 25.33 | +0.98 (+4.02%) | 1,400,548 |
| 23 Apr 2024 | CNY | 23.8 | 24.75 | 23.7 | 24.35 | 24.35 | +0.9 (+3.84%) | 997,526 |
| 22 Apr 2024 | CNY | 23.41 | 23.88 | 22.75 | 23.45 | 23.45 | -0.28 (-1.18%) | 460,814 |
| 19 Apr 2024 | CNY | 24.32 | 24.5 | 23.45 | 23.73 | 23.73 | -0.59 (-2.43%) | 813,490 |
| 18 Apr 2024 | CNY | 24.5 | 24.92 | 24.02 | 24.32 | 24.32 | -0.2 (-0.82%) | 735,100 |
| 17 Apr 2024 | CNY | 22.5 | 24.53 | 22.5 | 24.52 | 24.52 | +2.14 (+9.56%) | 1,074,640 |
| 16 Apr 2024 | CNY | 24.41 | 24.73 | 22.31 | 22.38 | 22.38 | -2.39 (-9.65%) | 946,900 |
| 15 Apr 2024 | CNY | 26.09 | 26.53 | 24.09 | 24.77 | 24.77 | -1.65 (-6.25%) | 1,098,797 |
| 12 Apr 2024 | CNY | 26.47 | 26.96 | 26.33 | 26.42 | 26.42 | -0.04 (-0.15%) | 581,200 |
| 11 Apr 2024 | CNY | 26.65 | 27.1 | 26.43 | 26.46 | 26.46 | -0.17 (-0.64%) | 463,599 |
| 10 Apr 2024 | CNY | 27.49 | 27.49 | 26.5 | 26.63 | 26.63 | -0.92 (-3.34%) | 696,410 |
| 9 Apr 2024 | CNY | 27.15 | 27.68 | 27.01 | 27.55 | 27.55 | +0.26 (+0.95%) | 582,200 |
| 8 Apr 2024 | CNY | 28.35 | 28.43 | 27.27 | 27.29 | 27.29 | -0.88 (-3.12%) | 730,599 |
| 3 Apr 2024 | CNY | 28.96 | 29.22 | 28.05 | 28.17 | 28.17 | -0.8 (-2.76%) | 780,605 |
| 2 Apr 2024 | CNY | 29.2 | 29.29 | 28.65 | 28.97 | 28.97 | -0.21 (-0.72%) | 735,626 |
| 1 Apr 2024 | CNY | 28.64 | 29.18 | 28.37 | 29.18 | 29.18 | +0.87 (+3.07%) | 990,699 |
| 29 Mar 2024 | CNY | 28 | 28.43 | 27.7 | 28.31 | 28.31 | +0.28 (+1.00%) | 485,531 |
| 28 Mar 2024 | CNY | 27.18 | 28.21 | 26.92 | 28.03 | 28.03 | +0.91 (+3.36%) | 999,534 |
| 27 Mar 2024 | CNY | 28.37 | 28.51 | 27.1 | 27.12 | 27.12 | -1.25 (-4.41%) | 883,722 |
| 26 Mar 2024 | CNY | 28.87 | 29.19 | 28.01 | 28.37 | 28.37 | -0.53 (-1.83%) | 1,290,900 |
| 25 Mar 2024 | CNY | 29.64 | 30.33 | 28.86 | 28.9 | 28.9 | -0.82 (-2.76%) | 1,705,176 |
| 22 Mar 2024 | CNY | 29.96 | 30.26 | 29.11 | 29.72 | 29.72 | -0.29 (-0.97%) | 1,477,866 |
