| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 30.01 | 32.28 | 30.01 | 31.58 | 31.58 | +0.97 (+3.17%) | 2,222,053 |
| 30 Apr 2024 | CNY | 30.01 | 30.99 | 29.74 | 30.61 | 30.61 | +0.91 (+3.06%) | 1,335,505 |
| 29 Apr 2024 | CNY | 29.1 | 29.88 | 29.09 | 29.7 | 29.7 | +0.62 (+2.13%) | 789,183 |
| 26 Apr 2024 | CNY | 28.73 | 29.1 | 28.38 | 29.08 | 29.08 | +0.29 (+1.01%) | 447,700 |
| 25 Apr 2024 | CNY | 28.37 | 28.99 | 28.37 | 28.79 | 28.79 | +0.39 (+1.37%) | 414,894 |
| 24 Apr 2024 | CNY | 27.91 | 28.48 | 27.89 | 28.4 | 28.4 | +0.45 (+1.61%) | 370,600 |
| 23 Apr 2024 | CNY | 27.67 | 28.26 | 27.63 | 27.95 | 27.95 | +0.08 (+0.29%) | 380,394 |
| 22 Apr 2024 | CNY | 27.57 | 28.12 | 27.21 | 27.87 | 27.87 | +0.22 (+0.80%) | 393,900 |
| 19 Apr 2024 | CNY | 27.51 | 27.93 | 27.3 | 27.65 | 27.65 | 0.0 (0.0%) | 344,136 |
| 18 Apr 2024 | CNY | 28 | 28.14 | 27.61 | 27.65 | 27.65 | -0.34 (-1.21%) | 397,600 |
| 17 Apr 2024 | CNY | 26.81 | 28.15 | 26.71 | 27.99 | 27.99 | +1.34 (+5.03%) | 517,000 |
| 16 Apr 2024 | CNY | 27.82 | 27.94 | 26.6 | 26.65 | 26.65 | -1.28 (-4.58%) | 614,999 |
| 15 Apr 2024 | CNY | 29.05 | 29.64 | 27.58 | 27.93 | 27.93 | -1.22 (-4.19%) | 779,152 |
| 12 Apr 2024 | CNY | 29.54 | 30 | 29.15 | 29.15 | 29.15 | -0.38 (-1.29%) | 374,000 |
| 11 Apr 2024 | CNY | 29.5 | 30.19 | 29.1 | 29.53 | 29.53 | +0.04 (+0.14%) | 428,800 |
| 10 Apr 2024 | CNY | 30.61 | 30.73 | 29.36 | 29.49 | 29.49 | -1.23 (-4.00%) | 605,489 |
| 9 Apr 2024 | CNY | 29.87 | 30.79 | 29.5 | 30.72 | 30.72 | +1.24 (+4.21%) | 728,700 |
| 8 Apr 2024 | CNY | 30.7 | 30.7 | 29.47 | 29.48 | 29.48 | -1.32 (-4.29%) | 631,577 |
| 3 Apr 2024 | CNY | 31.88 | 31.88 | 30.6 | 30.8 | 30.8 | -0.43 (-1.38%) | 683,383 |
| 2 Apr 2024 | CNY | 31.02 | 31.4 | 30.8 | 31.23 | 31.23 | +0.05 (+0.16%) | 521,500 |
| 1 Apr 2024 | CNY | 30.38 | 31.2 | 30.2 | 31.18 | 31.18 | +1.04 (+3.45%) | 694,399 |
| 29 Mar 2024 | CNY | 29.9 | 30.36 | 29.86 | 30.14 | 30.14 | +0.16 (+0.53%) | 252,300 |
| 28 Mar 2024 | CNY | 29.7 | 30.49 | 29.27 | 29.98 | 29.98 | +0.08 (+0.27%) | 601,882 |
| 27 Mar 2024 | CNY | 30.2 | 30.7 | 29.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 614,900 |
| 26 Mar 2024 | CNY | 30.4 | 30.73 | 29.84 | 30.2 | 30.2 | -0.6 (-1.95%) | 778,810 |
| 25 Mar 2024 | CNY | 31.08 | 32.32 | 30.42 | 30.8 | 30.8 | -0.14 (-0.45%) | 1,433,139 |
| 22 Mar 2024 | CNY | 31.89 | 31.9 | 30.86 | 30.94 | 30.94 | -0.77 (-2.43%) | 863,927 |
| 21 Mar 2024 | CNY | 32 | 32.15 | 31.33 | 31.71 | 31.71 | -0.19 (-0.60%) | 828,900 |
| 20 Mar 2024 | CNY | 31.38 | 32.18 | 31.29 | 31.9 | 31.9 | +0.51 (+1.62%) | 903,535 |
| 19 Mar 2024 | CNY | 31.68 | 31.92 | 31.33 | 31.39 | 31.39 | -0.36 (-1.13%) | 978,197 |
