| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.86 | 29.3 | 27.61 | 27.97 | 27.97 | +0.57 (+2.08%) | 6,596,863 |
| 8 May 2024 | CNY | 28.15 | 29.4 | 27.37 | 27.4 | 27.4 | -1.24 (-4.33%) | 5,862,713 |
| 7 May 2024 | CNY | 28.96 | 30 | 28.3 | 28.64 | 28.64 | -0.88 (-2.98%) | 9,148,907 |
| 6 May 2024 | CNY | 27.91 | 29.84 | 27 | 29.52 | 29.52 | +1.32 (+4.68%) | 10,355,213 |
| 30 Apr 2024 | CNY | 26.55 | 29.84 | 26 | 28.2 | 28.2 | +0.41 (+1.48%) | 11,243,163 |
| 29 Apr 2024 | CNY | 25.66 | 29.2 | 25.66 | 27.79 | 27.79 | +2.93 (+11.79%) | 10,313,553 |
| 26 Apr 2024 | CNY | 23.59 | 25.43 | 23.46 | 24.86 | 24.86 | +0.98 (+4.10%) | 7,233,131 |
| 25 Apr 2024 | CNY | 23.66 | 24.65 | 23.35 | 23.88 | 23.88 | +0.22 (+0.93%) | 6,077,901 |
| 24 Apr 2024 | CNY | 22 | 24.49 | 21.71 | 23.66 | 23.66 | +1.66 (+7.55%) | 6,596,243 |
| 23 Apr 2024 | CNY | 22.2 | 23.1 | 21.75 | 22 | 22 | -0.12 (-0.54%) | 4,440,246 |
| 22 Apr 2024 | CNY | 23.18 | 23.3 | 21.08 | 22.12 | 22.12 | -1.12 (-4.82%) | 4,938,205 |
| 19 Apr 2024 | CNY | 23.52 | 24.9 | 22.78 | 23.24 | 23.24 | -1.04 (-4.28%) | 5,951,887 |
| 18 Apr 2024 | CNY | 24.5 | 25.2 | 23.54 | 24.28 | 24.28 | -0.27 (-1.10%) | 6,179,014 |
| 17 Apr 2024 | CNY | 22.88 | 24.98 | 22.7 | 24.55 | 24.55 | +1.35 (+5.82%) | 6,473,909 |
| 16 Apr 2024 | CNY | 27 | 27.26 | 22.95 | 23.2 | 23.2 | -5.49 (-19.14%) | 8,952,527 |
| 15 Apr 2024 | CNY | 26.8 | 29.5 | 26.51 | 28.69 | 28.69 | +0.83 (+2.98%) | 9,772,233 |
| 12 Apr 2024 | CNY | 28 | 29.97 | 27.15 | 27.86 | 27.86 | +1.98 (+7.65%) | 10,240,504 |
| 11 Apr 2024 | CNY | 26.02 | 27.97 | 25.68 | 25.88 | 25.88 | -2.27 (-8.06%) | 6,624,032 |
| 10 Apr 2024 | CNY | 27.5 | 28.75 | 24.82 | 28.15 | 28.15 | +0.93 (+3.42%) | 9,515,649 |
| 9 Apr 2024 | CNY | 29.15 | 29.99 | 26.88 | 27.22 | 27.22 | -3.26 (-10.70%) | 9,324,800 |
| 8 Apr 2024 | CNY | 28.78 | 31.11 | 28.18 | 30.48 | 30.48 | +1.07 (+3.64%) | 10,046,475 |
| 3 Apr 2024 | CNY | 27.9 | 33.38 | 27.65 | 29.41 | 29.41 | +0.11 (+0.38%) | 13,694,089 |
| 2 Apr 2024 | CNY | 26 | 29.99 | 24.51 | 29.3 | 29.3 | +2.75 (+10.36%) | 13,837,127 |
| 1 Apr 2024 | CNY | 25.55 | 28.66 | 24.66 | 26.55 | 26.55 | -0.19 (-0.71%) | 11,219,409 |
| 29 Mar 2024 | CNY | 24.92 | 28.55 | 24.19 | 26.74 | 26.74 | +2.34 (+9.59%) | 9,997,537 |
| 28 Mar 2024 | CNY | 23.17 | 24.51 | 22.9 | 24.4 | 24.4 | +1.04 (+4.45%) | 7,722,171 |
| 27 Mar 2024 | CNY | 26.75 | 26.75 | 21.54 | 23.36 | 23.36 | -3.57 (-13.26%) | 7,897,710 |
| 26 Mar 2024 | CNY | 25.9 | 27.25 | 25.4 | 26.93 | 26.93 | +1.06 (+4.10%) | 9,021,713 |
| 25 Mar 2024 | CNY | 27.25 | 27.5 | 25.08 | 25.87 | 25.87 | -2.42 (-8.55%) | 9,256,025 |
| 22 Mar 2024 | CNY | 30.01 | 30.01 | 27.93 | 28.29 | 28.29 | -2.71 (-8.74%) | 11,033,332 |
