| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 25.2 | 26.07 | 25.2 | 25.99 | 25.99 | +0.77 (+3.05%) | 1,660,661 |
| 30 Apr 2024 | CNY | 25.2 | 25.38 | 24.91 | 25.22 | 25.22 | +0.13 (+0.52%) | 1,230,601 |
| 29 Apr 2024 | CNY | 24.57 | 25.3 | 24.4 | 25.09 | 25.09 | +0.47 (+1.91%) | 1,700,341 |
| 26 Apr 2024 | CNY | 24.6 | 24.7 | 23.64 | 24.62 | 24.62 | -0.71 (-2.80%) | 2,841,291 |
| 25 Apr 2024 | CNY | 24.44 | 25.37 | 24.38 | 25.33 | 25.33 | +0.71 (+2.88%) | 1,665,106 |
| 24 Apr 2024 | CNY | 24.67 | 24.75 | 24.01 | 24.62 | 24.62 | -0.19 (-0.77%) | 1,348,146 |
| 23 Apr 2024 | CNY | 24.38 | 24.88 | 24.14 | 24.81 | 24.81 | +0.44 (+1.81%) | 1,273,501 |
| 22 Apr 2024 | CNY | 24.11 | 24.43 | 23.83 | 24.37 | 24.37 | +0.14 (+0.58%) | 962,504 |
| 19 Apr 2024 | CNY | 23.92 | 24.25 | 23.58 | 24.23 | 24.23 | +0.18 (+0.75%) | 1,369,440 |
| 18 Apr 2024 | CNY | 24.12 | 24.65 | 23.8 | 24.05 | 24.05 | -0.2 (-0.82%) | 1,659,420 |
| 17 Apr 2024 | CNY | 23.73 | 24.75 | 23.73 | 24.25 | 24.25 | +0.83 (+3.54%) | 2,432,130 |
| 16 Apr 2024 | CNY | 24.52 | 24.58 | 23.33 | 23.42 | 23.42 | -1.26 (-5.11%) | 1,783,422 |
| 15 Apr 2024 | CNY | 25.48 | 25.94 | 23.99 | 24.68 | 24.68 | -0.98 (-3.82%) | 1,932,113 |
| 12 Apr 2024 | CNY | 25.76 | 26.16 | 25.66 | 25.66 | 25.66 | -0.29 (-1.12%) | 1,152,000 |
| 11 Apr 2024 | CNY | 25.44 | 26.31 | 25.39 | 25.95 | 25.95 | +0.33 (+1.29%) | 1,547,501 |
| 10 Apr 2024 | CNY | 26.28 | 26.38 | 25.14 | 25.62 | 25.62 | -0.75 (-2.84%) | 1,921,808 |
| 9 Apr 2024 | CNY | 25.77 | 26.39 | 25.51 | 26.37 | 26.37 | +0.49 (+1.89%) | 1,658,688 |
| 8 Apr 2024 | CNY | 27.06 | 27.1 | 25.75 | 25.88 | 25.88 | -1.37 (-5.03%) | 2,201,984 |
| 3 Apr 2024 | CNY | 26.86 | 27.35 | 26.73 | 27.25 | 27.25 | +0.35 (+1.30%) | 1,976,577 |
| 2 Apr 2024 | CNY | 27.88 | 27.9 | 26.8 | 26.9 | 26.9 | -1.06 (-3.79%) | 3,284,306 |
| 1 Apr 2024 | CNY | 27.72 | 28.13 | 27.1 | 27.96 | 27.96 | +0.23 (+0.83%) | 3,313,582 |
| 29 Mar 2024 | CNY | 28.12 | 28.9 | 27.73 | 27.73 | 27.73 | -0.77 (-2.70%) | 1,807,645 |
| 28 Mar 2024 | CNY | 28.01 | 29.2 | 27.3 | 28.5 | 28.5 | -0.7 (-2.40%) | 5,329,301 |
| 27 Mar 2024 | CNY | 29.5 | 31.25 | 28.68 | 29.2 | 29.2 | 0.0 (0.0%) | 8,052,368 |
| 26 Mar 2024 | CNY | 28.07 | 29.25 | 27.68 | 29.2 | 29.2 | +0.95 (+3.36%) | 4,759,625 |
| 25 Mar 2024 | CNY | 28 | 29.29 | 27.89 | 28.25 | 28.25 | -0.09 (-0.32%) | 4,569,656 |
| 22 Mar 2024 | CNY | 27.63 | 29.6 | 27 | 28.34 | 28.34 | +0.44 (+1.58%) | 5,427,690 |
| 21 Mar 2024 | CNY | 26.44 | 30.15 | 26.11 | 27.9 | 27.9 | +1.58 (+6.00%) | 4,226,062 |
| 20 Mar 2024 | CNY | 26.02 | 26.5 | 25.94 | 26.32 | 26.32 | +0.22 (+0.84%) | 978,770 |
| 19 Mar 2024 | CNY | 26.25 | 26.38 | 25.98 | 26.1 | 26.1 | -0.25 (-0.95%) | 917,732 |
