| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 33.15 | 33.15 | 32.05 | 32.17 | 32.17 | +0.26 (+0.81%) | 2,538,781 |
| 30 Apr 2024 | CNY | 33.15 | 33.47 | 31.86 | 31.91 | 31.91 | -1.27 (-3.83%) | 4,394,134 |
| 29 Apr 2024 | CNY | 33.02 | 33.53 | 33 | 33.18 | 33.18 | -0.33 (-0.98%) | 4,910,247 |
| 26 Apr 2024 | CNY | 33 | 34.2 | 32.58 | 33.51 | 33.51 | +0.61 (+1.85%) | 6,558,769 |
| 25 Apr 2024 | CNY | 33.12 | 34.77 | 32.72 | 32.9 | 32.9 | -1.1 (-3.24%) | 6,392,241 |
| 24 Apr 2024 | CNY | 31.33 | 34.09 | 31.33 | 34 | 34 | +2.6 (+8.28%) | 7,761,821 |
| 23 Apr 2024 | CNY | 30.19 | 32.4 | 30.19 | 31.4 | 31.4 | +1.36 (+4.53%) | 6,138,733 |
| 22 Apr 2024 | CNY | 30.21 | 30.61 | 29.18 | 30.04 | 30.04 | -1.65 (-5.21%) | 5,060,180 |
| 19 Apr 2024 | CNY | 29.37 | 33.33 | 29.37 | 31.69 | 31.69 | +2.4 (+8.19%) | 7,123,109 |
| 18 Apr 2024 | CNY | 29.54 | 30.25 | 28.46 | 29.29 | 29.29 | +1.38 (+4.94%) | 4,935,332 |
| 17 Apr 2024 | CNY | 26 | 27.98 | 26 | 27.91 | 27.91 | +2.4 (+9.41%) | 2,820,457 |
| 16 Apr 2024 | CNY | 27.61 | 28.15 | 25.33 | 25.51 | 25.51 | -2.52 (-8.99%) | 2,788,167 |
| 15 Apr 2024 | CNY | 29.65 | 30.3 | 27.5 | 28.03 | 28.03 | -1.97 (-6.57%) | 3,368,418 |
| 12 Apr 2024 | CNY | 31.1 | 31.3 | 29.9 | 30 | 30 | -1.76 (-5.54%) | 3,405,500 |
| 11 Apr 2024 | CNY | 31 | 32.2 | 30.38 | 31.76 | 31.76 | +1.53 (+5.06%) | 4,846,429 |
| 10 Apr 2024 | CNY | 31.09 | 31.09 | 29.46 | 30.23 | 30.23 | -0.67 (-2.17%) | 2,621,829 |
| 9 Apr 2024 | CNY | 31.4 | 31.66 | 30.72 | 30.9 | 30.9 | -0.4 (-1.28%) | 2,437,843 |
| 8 Apr 2024 | CNY | 32 | 32.63 | 30.99 | 31.3 | 31.3 | -0.47 (-1.48%) | 2,688,479 |
| 3 Apr 2024 | CNY | 33 | 33.36 | 31.3 | 31.77 | 31.77 | -1.53 (-4.59%) | 3,040,122 |
| 2 Apr 2024 | CNY | 33.42 | 34.56 | 32.92 | 33.3 | 33.3 | +0.54 (+1.65%) | 4,349,206 |
| 1 Apr 2024 | CNY | 31.98 | 32.85 | 31.98 | 32.76 | 32.76 | +0.66 (+2.06%) | 1,488,092 |
| 29 Mar 2024 | CNY | 32.04 | 32.41 | 31.57 | 32.1 | 32.1 | +0.16 (+0.50%) | 1,471,585 |
| 28 Mar 2024 | CNY | 31 | 32.25 | 30.66 | 31.94 | 31.94 | +1.29 (+4.21%) | 2,504,456 |
| 27 Mar 2024 | CNY | 33 | 33 | 30.59 | 30.65 | 30.65 | -2.29 (-6.95%) | 2,916,350 |
| 26 Mar 2024 | CNY | 33.96 | 34.7 | 32.35 | 32.94 | 32.94 | -1.06 (-3.12%) | 3,128,347 |
| 25 Mar 2024 | CNY | 35.76 | 36.18 | 33.8 | 34 | 34 | -1.76 (-4.92%) | 2,942,474 |
| 22 Mar 2024 | CNY | 36.15 | 36.58 | 35.24 | 35.76 | 35.76 | -0.74 (-2.03%) | 3,281,373 |
| 21 Mar 2024 | CNY | 37.36 | 37.58 | 36.31 | 36.5 | 36.5 | -0.82 (-2.20%) | 3,029,225 |
| 20 Mar 2024 | CNY | 36.29 | 37.37 | 36.26 | 37.32 | 37.32 | +0.48 (+1.30%) | 3,982,533 |
| 19 Mar 2024 | CNY | 36.19 | 37.98 | 35.91 | 36.84 | 36.84 | +0.51 (+1.40%) | 5,818,460 |
