| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.43 | 28.23 | 27.4 | 27.91 | 27.91 | +0.44 (+1.60%) | 1,079,340 |
| 8 May 2024 | CNY | 28.1 | 28.25 | 27.43 | 27.47 | 27.47 | -0.51 (-1.82%) | 1,285,317 |
| 7 May 2024 | CNY | 27.7 | 28.25 | 27.54 | 27.98 | 27.98 | +0.28 (+1.01%) | 1,211,000 |
| 6 May 2024 | CNY | 27.35 | 27.88 | 27.35 | 27.7 | 27.7 | +0.48 (+1.76%) | 1,119,084 |
| 30 Apr 2024 | CNY | 27.44 | 27.51 | 26.95 | 27.22 | 27.22 | -0.24 (-0.87%) | 876,750 |
| 29 Apr 2024 | CNY | 26.95 | 27.62 | 26.9 | 27.46 | 27.46 | +0.51 (+1.89%) | 1,470,277 |
| 26 Apr 2024 | CNY | 26.44 | 27.45 | 26.32 | 26.95 | 26.95 | +0.48 (+1.81%) | 1,521,446 |
| 25 Apr 2024 | CNY | 26.09 | 26.97 | 25.96 | 26.47 | 26.47 | +0.23 (+0.88%) | 1,182,188 |
| 24 Apr 2024 | CNY | 25.94 | 26.28 | 25.22 | 26.24 | 26.24 | +0.51 (+1.98%) | 1,238,700 |
| 23 Apr 2024 | CNY | 26.56 | 26.56 | 25.42 | 25.73 | 25.73 | -1.57 (-5.75%) | 2,508,876 |
| 22 Apr 2024 | CNY | 25.79 | 27.7 | 25.79 | 27.3 | 27.3 | +1.51 (+5.85%) | 1,914,796 |
| 19 Apr 2024 | CNY | 25.71 | 25.97 | 25.31 | 25.79 | 25.79 | -0.22 (-0.85%) | 712,338 |
| 18 Apr 2024 | CNY | 25.94 | 26.48 | 25.7 | 26.01 | 26.01 | -0.2 (-0.76%) | 961,600 |
| 17 Apr 2024 | CNY | 24.7 | 26.23 | 24.69 | 26.21 | 26.21 | +1.6 (+6.50%) | 1,374,450 |
| 16 Apr 2024 | CNY | 25 | 25.15 | 24.21 | 24.61 | 24.61 | -0.6 (-2.38%) | 1,421,798 |
| 15 Apr 2024 | CNY | 26 | 26.3 | 24.88 | 25.21 | 25.21 | -0.85 (-3.26%) | 1,716,077 |
| 12 Apr 2024 | CNY | 26.3 | 26.86 | 25.96 | 26.06 | 26.06 | -0.37 (-1.40%) | 625,224 |
| 11 Apr 2024 | CNY | 26.29 | 26.95 | 26.18 | 26.43 | 26.43 | -0.06 (-0.23%) | 695,550 |
| 10 Apr 2024 | CNY | 27.55 | 27.56 | 26.43 | 26.49 | 26.49 | -1.07 (-3.88%) | 1,024,000 |
| 9 Apr 2024 | CNY | 26.91 | 27.66 | 26.69 | 27.56 | 27.56 | +0.64 (+2.38%) | 830,000 |
| 8 Apr 2024 | CNY | 27.87 | 28.05 | 26.91 | 26.92 | 26.92 | -0.95 (-3.41%) | 1,008,076 |
| 3 Apr 2024 | CNY | 28 | 28.15 | 27.61 | 27.87 | 27.87 | -0.03 (-0.11%) | 736,300 |
| 2 Apr 2024 | CNY | 28.39 | 28.4 | 27.55 | 27.9 | 27.9 | -0.57 (-2.00%) | 1,495,904 |
| 1 Apr 2024 | CNY | 28.22 | 28.92 | 28.03 | 28.47 | 28.47 | +0.4 (+1.43%) | 1,458,820 |
| 29 Mar 2024 | CNY | 27.71 | 28.36 | 27.65 | 28.07 | 28.07 | +0.42 (+1.52%) | 460,437 |
| 28 Mar 2024 | CNY | 27.6 | 28.18 | 27.44 | 27.65 | 27.65 | +0.05 (+0.18%) | 954,500 |
| 27 Mar 2024 | CNY | 28.01 | 28.28 | 27.59 | 27.6 | 27.6 | -0.49 (-1.74%) | 908,200 |
| 26 Mar 2024 | CNY | 28.2 | 28.94 | 28.05 | 28.09 | 28.09 | -0.12 (-0.43%) | 1,492,438 |
| 25 Mar 2024 | CNY | 29.64 | 29.76 | 28.08 | 28.21 | 28.21 | -1.35 (-4.57%) | 1,275,303 |
| 22 Mar 2024 | CNY | 30.19 | 30.34 | 29.37 | 29.56 | 29.56 | -0.62 (-2.05%) | 767,747 |
