| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 32.36 | 32.36 | 31.13 | 31.31 | 31.31 | -0.39 (-1.23%) | 3,615,603 |
| 30 Apr 2024 | CNY | 32.36 | 33.16 | 31.56 | 31.7 | 31.7 | -0.77 (-2.37%) | 4,348,147 |
| 29 Apr 2024 | CNY | 32.48 | 32.66 | 31.5 | 32.47 | 32.47 | -0.84 (-2.52%) | 7,021,012 |
| 26 Apr 2024 | CNY | 29.93 | 34.9 | 29.74 | 33.31 | 33.31 | +2.23 (+7.18%) | 9,318,429 |
| 25 Apr 2024 | CNY | 31.28 | 32.6 | 30.22 | 31.08 | 31.08 | -0.39 (-1.24%) | 6,346,935 |
| 24 Apr 2024 | CNY | 29.98 | 32.4 | 29.59 | 31.47 | 31.47 | +0.75 (+2.44%) | 7,037,433 |
| 23 Apr 2024 | CNY | 28.7 | 32.81 | 28 | 30.72 | 30.72 | +1.07 (+3.61%) | 6,665,978 |
| 22 Apr 2024 | CNY | 28.86 | 30.23 | 27.98 | 29.65 | 29.65 | +2.35 (+8.61%) | 4,587,826 |
| 19 Apr 2024 | CNY | 28.08 | 28.14 | 27.02 | 27.3 | 27.3 | -0.5 (-1.80%) | 1,960,565 |
| 18 Apr 2024 | CNY | 27.48 | 28.65 | 26.51 | 27.8 | 27.8 | +0.4 (+1.46%) | 2,737,102 |
| 17 Apr 2024 | CNY | 25.24 | 27.53 | 25.24 | 27.4 | 27.4 | +2.72 (+11.02%) | 3,496,900 |
| 16 Apr 2024 | CNY | 27.08 | 27.26 | 23.91 | 24.68 | 24.68 | -2.4 (-8.86%) | 3,276,159 |
| 15 Apr 2024 | CNY | 29.12 | 29.29 | 26.46 | 27.08 | 27.08 | -1.91 (-6.59%) | 2,746,088 |
| 12 Apr 2024 | CNY | 29.34 | 29.85 | 28.92 | 28.99 | 28.99 | -0.35 (-1.19%) | 1,695,900 |
| 11 Apr 2024 | CNY | 29.4 | 30.07 | 28.97 | 29.34 | 29.34 | -0.16 (-0.54%) | 2,145,441 |
| 10 Apr 2024 | CNY | 30.57 | 30.74 | 29.16 | 29.5 | 29.5 | -1.24 (-4.03%) | 2,244,751 |
| 9 Apr 2024 | CNY | 30.28 | 30.83 | 29.99 | 30.74 | 30.74 | +0.47 (+1.55%) | 1,902,900 |
| 8 Apr 2024 | CNY | 31.8 | 31.87 | 30.25 | 30.27 | 30.27 | -1.56 (-4.90%) | 2,866,811 |
| 3 Apr 2024 | CNY | 32.81 | 32.81 | 31.35 | 31.83 | 31.83 | -1.17 (-3.55%) | 2,371,795 |
| 2 Apr 2024 | CNY | 33.87 | 34.05 | 32.7 | 33 | 33 | -0.9 (-2.65%) | 3,095,083 |
| 1 Apr 2024 | CNY | 32.87 | 33.91 | 32.85 | 33.9 | 33.9 | +1.05 (+3.20%) | 2,306,850 |
| 29 Mar 2024 | CNY | 33.25 | 33.66 | 32.41 | 32.85 | 32.85 | -0.25 (-0.76%) | 1,344,700 |
| 28 Mar 2024 | CNY | 31.88 | 33.72 | 31.33 | 33.1 | 33.1 | +1.23 (+3.86%) | 2,930,251 |
| 27 Mar 2024 | CNY | 34.14 | 34.19 | 31.25 | 31.87 | 31.87 | -2.16 (-6.35%) | 3,384,345 |
| 26 Mar 2024 | CNY | 35.18 | 36.27 | 33.22 | 34.03 | 34.03 | -1.18 (-3.35%) | 4,894,052 |
| 25 Mar 2024 | CNY | 36.43 | 37.44 | 35 | 35.21 | 35.21 | -1.86 (-5.02%) | 3,443,858 |
| 22 Mar 2024 | CNY | 38.57 | 38.58 | 36.25 | 37.07 | 37.07 | -1.89 (-4.85%) | 4,966,115 |
| 21 Mar 2024 | CNY | 39.9 | 40.12 | 38.03 | 38.96 | 38.96 | -0.99 (-2.48%) | 4,181,410 |
| 20 Mar 2024 | CNY | 38.75 | 40.43 | 38.61 | 39.95 | 39.95 | +0.64 (+1.63%) | 4,478,847 |
| 19 Mar 2024 | CNY | 39.03 | 39.66 | 38.6 | 39.31 | 39.31 | +0.34 (+0.87%) | 4,721,360 |
