| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 22.03 | 22.87 | 22.03 | 22.42 | 22.42 | +0.44 (+2.00%) | 4,173,112 |
| 30 Apr 2024 | CNY | 22.03 | 22.19 | 21.63 | 21.98 | 21.98 | -0.04 (-0.18%) | 2,999,813 |
| 29 Apr 2024 | CNY | 21.19 | 22.23 | 21.08 | 22.02 | 22.02 | +0.74 (+3.48%) | 6,342,032 |
| 26 Apr 2024 | CNY | 22.39 | 22.39 | 20.73 | 21.28 | 21.28 | -2.07 (-8.87%) | 9,825,559 |
| 25 Apr 2024 | CNY | 23.04 | 23.54 | 22.97 | 23.35 | 23.35 | +0.27 (+1.17%) | 2,336,800 |
| 24 Apr 2024 | CNY | 23.45 | 23.45 | 22.82 | 23.08 | 23.08 | -0.24 (-1.03%) | 1,949,108 |
| 23 Apr 2024 | CNY | 23.07 | 23.5 | 22.77 | 23.32 | 23.32 | +0.23 (+1.00%) | 2,306,634 |
| 22 Apr 2024 | CNY | 22.54 | 23.44 | 22.48 | 23.09 | 23.09 | +0.42 (+1.85%) | 2,163,052 |
| 19 Apr 2024 | CNY | 22.79 | 23.1 | 22.49 | 22.67 | 22.67 | -0.24 (-1.05%) | 1,897,798 |
| 18 Apr 2024 | CNY | 22.97 | 23.25 | 22.65 | 22.91 | 22.91 | -0.06 (-0.26%) | 1,845,900 |
| 17 Apr 2024 | CNY | 22.55 | 23.15 | 22.52 | 22.97 | 22.97 | +0.67 (+3.00%) | 2,404,929 |
| 16 Apr 2024 | CNY | 22.73 | 23.23 | 22.15 | 22.3 | 22.3 | -0.6 (-2.62%) | 3,124,220 |
| 15 Apr 2024 | CNY | 22.81 | 23.4 | 22.56 | 22.9 | 22.9 | -0.06 (-0.26%) | 2,559,842 |
| 12 Apr 2024 | CNY | 23.46 | 23.65 | 22.9 | 22.96 | 22.96 | -0.51 (-2.17%) | 1,861,017 |
| 11 Apr 2024 | CNY | 23.01 | 24.08 | 22.92 | 23.47 | 23.47 | +0.35 (+1.51%) | 2,693,036 |
| 10 Apr 2024 | CNY | 23.85 | 23.87 | 23.04 | 23.12 | 23.12 | -0.75 (-3.14%) | 2,193,646 |
| 9 Apr 2024 | CNY | 22.63 | 23.9 | 22.61 | 23.87 | 23.87 | +1.14 (+5.02%) | 3,648,776 |
| 8 Apr 2024 | CNY | 24 | 24.08 | 22.72 | 22.73 | 22.73 | -1.42 (-5.88%) | 4,142,622 |
| 3 Apr 2024 | CNY | 23.84 | 24.3 | 23.73 | 24.15 | 24.15 | +0.16 (+0.67%) | 2,327,434 |
| 2 Apr 2024 | CNY | 24.5 | 24.57 | 23.82 | 23.99 | 23.99 | -0.34 (-1.40%) | 2,839,031 |
| 1 Apr 2024 | CNY | 24 | 24.35 | 23.25 | 24.33 | 24.33 | +0.45 (+1.88%) | 4,025,008 |
| 29 Mar 2024 | CNY | 23.48 | 23.88 | 23.18 | 23.88 | 23.88 | +0.33 (+1.40%) | 927,102 |
| 28 Mar 2024 | CNY | 23.15 | 23.67 | 22.91 | 23.55 | 23.55 | +0.4 (+1.73%) | 2,093,447 |
| 27 Mar 2024 | CNY | 23.6 | 23.97 | 23.13 | 23.15 | 23.15 | -0.37 (-1.57%) | 1,901,932 |
| 26 Mar 2024 | CNY | 23.8 | 23.8 | 23.18 | 23.52 | 23.52 | -0.11 (-0.47%) | 2,050,379 |
| 25 Mar 2024 | CNY | 24.28 | 24.38 | 23.63 | 23.63 | 23.63 | -0.58 (-2.40%) | 1,632,336 |
| 22 Mar 2024 | CNY | 24.93 | 24.95 | 24.16 | 24.21 | 24.21 | -0.7 (-2.81%) | 2,377,050 |
| 21 Mar 2024 | CNY | 25.2 | 25.29 | 24.8 | 24.91 | 24.91 | -0.29 (-1.15%) | 1,677,995 |
| 20 Mar 2024 | CNY | 25.17 | 25.27 | 24.76 | 25.2 | 25.2 | +0.23 (+0.92%) | 1,985,657 |
| 19 Mar 2024 | CNY | 25.3 | 25.3 | 24.95 | 24.97 | 24.97 | -0.32 (-1.27%) | 1,750,734 |
