| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.45 | 26.15 | 25.44 | 26 | 26 | +0.67 (+2.65%) | 1,950,000 |
| 8 May 2024 | CNY | 25.59 | 25.85 | 25.15 | 25.33 | 25.33 | -0.39 (-1.52%) | 1,573,500 |
| 7 May 2024 | CNY | 25.25 | 25.79 | 25.18 | 25.72 | 25.72 | +0.53 (+2.10%) | 1,915,500 |
| 6 May 2024 | CNY | 24.71 | 25.33 | 24.45 | 25.19 | 25.19 | +0.72 (+2.94%) | 1,986,317 |
| 30 Apr 2024 | CNY | 25.52 | 25.96 | 24.41 | 24.47 | 24.47 | -1.08 (-4.23%) | 2,947,973 |
| 29 Apr 2024 | CNY | 24.08 | 25.8 | 24.07 | 25.55 | 25.55 | +1.25 (+5.14%) | 3,158,100 |
| 26 Apr 2024 | CNY | 23.99 | 24.37 | 23.23 | 24.3 | 24.3 | -0.64 (-2.57%) | 2,791,702 |
| 25 Apr 2024 | CNY | 24.42 | 25.32 | 24.42 | 24.94 | 24.94 | +0.3 (+1.22%) | 2,030,236 |
| 24 Apr 2024 | CNY | 23.91 | 24.75 | 23.88 | 24.64 | 24.64 | +0.76 (+3.18%) | 1,640,833 |
| 23 Apr 2024 | CNY | 24 | 24.46 | 23.7 | 23.88 | 23.88 | -0.5 (-2.05%) | 2,364,625 |
| 22 Apr 2024 | CNY | 25.1 | 25.87 | 24.21 | 24.38 | 24.38 | -1.08 (-4.24%) | 2,395,300 |
| 19 Apr 2024 | CNY | 25.45 | 26.3 | 25.12 | 25.46 | 25.46 | -0.04 (-0.16%) | 2,861,663 |
| 18 Apr 2024 | CNY | 25.49 | 26.19 | 25 | 25.5 | 25.5 | -0.32 (-1.24%) | 2,582,563 |
| 17 Apr 2024 | CNY | 24.44 | 25.9 | 24.44 | 25.82 | 25.82 | +1.91 (+7.99%) | 2,874,614 |
| 16 Apr 2024 | CNY | 27 | 27.57 | 23.91 | 23.91 | 23.91 | -2.96 (-11.02%) | 4,112,785 |
| 15 Apr 2024 | CNY | 28 | 28.61 | 26.12 | 26.87 | 26.87 | -3.19 (-10.61%) | 5,407,756 |
| 12 Apr 2024 | CNY | 31.03 | 32.09 | 29.38 | 30.06 | 30.06 | +0.46 (+1.55%) | 5,753,002 |
| 11 Apr 2024 | CNY | 28.5 | 30.39 | 28.28 | 29.6 | 29.6 | -0.1 (-0.34%) | 4,903,120 |
| 10 Apr 2024 | CNY | 29.98 | 31.3 | 28.76 | 29.7 | 29.7 | -0.28 (-0.93%) | 5,625,810 |
| 9 Apr 2024 | CNY | 29.58 | 31.4 | 29.58 | 29.98 | 29.98 | +0.29 (+0.98%) | 6,158,463 |
| 8 Apr 2024 | CNY | 30 | 33.01 | 29.61 | 29.69 | 29.69 | -1.12 (-3.64%) | 8,004,261 |
| 3 Apr 2024 | CNY | 28.6 | 33.19 | 28.31 | 30.81 | 30.81 | +2.3 (+8.07%) | 7,728,580 |
| 2 Apr 2024 | CNY | 27.52 | 28.8 | 27.5 | 28.51 | 28.51 | +0.38 (+1.35%) | 3,675,040 |
| 1 Apr 2024 | CNY | 27.07 | 28.55 | 27.07 | 28.13 | 28.13 | +0.56 (+2.03%) | 3,876,306 |
| 29 Mar 2024 | CNY | 25.92 | 27.89 | 25.92 | 27.57 | 27.57 | +2.12 (+8.33%) | 3,042,704 |
| 28 Mar 2024 | CNY | 25.08 | 25.64 | 24.86 | 25.45 | 25.45 | +0.59 (+2.37%) | 1,304,774 |
| 27 Mar 2024 | CNY | 25.75 | 25.83 | 24.86 | 24.86 | 24.86 | -1.06 (-4.09%) | 1,323,031 |
| 26 Mar 2024 | CNY | 25.68 | 26.1 | 25.2 | 25.92 | 25.92 | +0.12 (+0.47%) | 1,496,865 |
| 25 Mar 2024 | CNY | 26.23 | 26.81 | 25.76 | 25.8 | 25.8 | -0.66 (-2.49%) | 1,846,403 |
| 22 Mar 2024 | CNY | 27.47 | 27.49 | 26.25 | 26.46 | 26.46 | -1.06 (-3.85%) | 2,528,022 |
