| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.2 | 27.31 | 26.98 | 27.18 | 27.18 | +0.26 (+0.97%) | 1,200,363 |
| 8 May 2024 | CNY | 27.54 | 27.7 | 26.84 | 26.92 | 26.92 | -0.62 (-2.25%) | 1,647,800 |
| 7 May 2024 | CNY | 27.66 | 28.25 | 27.37 | 27.54 | 27.54 | -0.16 (-0.58%) | 1,664,890 |
| 6 May 2024 | CNY | 28.25 | 28.55 | 27.62 | 27.7 | 27.7 | -0.11 (-0.40%) | 1,689,500 |
| 30 Apr 2024 | CNY | 27.9 | 28.45 | 27.38 | 27.81 | 27.81 | -0.27 (-0.96%) | 1,788,900 |
| 29 Apr 2024 | CNY | 27.5 | 28.19 | 27.14 | 28.08 | 28.08 | +0.94 (+3.46%) | 1,989,400 |
| 26 Apr 2024 | CNY | 26.45 | 27.5 | 26.45 | 27.14 | 27.14 | +0.59 (+2.22%) | 2,585,364 |
| 25 Apr 2024 | CNY | 26.2 | 26.76 | 25.91 | 26.55 | 26.55 | -0.03 (-0.11%) | 2,240,900 |
| 24 Apr 2024 | CNY | 25.32 | 26.85 | 25.32 | 26.58 | 26.58 | +1.26 (+4.98%) | 3,149,300 |
| 23 Apr 2024 | CNY | 25.15 | 25.8 | 24.81 | 25.32 | 25.32 | -0.28 (-1.09%) | 2,213,038 |
| 22 Apr 2024 | CNY | 25.26 | 25.79 | 24.21 | 25.6 | 25.6 | +0.08 (+0.31%) | 1,980,409 |
| 19 Apr 2024 | CNY | 25.99 | 26.14 | 25.13 | 25.52 | 25.52 | -0.58 (-2.22%) | 1,955,833 |
| 18 Apr 2024 | CNY | 26.21 | 26.64 | 25.3 | 26.1 | 26.1 | -0.1 (-0.38%) | 2,379,283 |
| 17 Apr 2024 | CNY | 23.95 | 26.29 | 23.95 | 26.2 | 26.2 | +2.73 (+11.63%) | 4,057,636 |
| 16 Apr 2024 | CNY | 26.01 | 26.01 | 23.46 | 23.47 | 23.47 | -2.55 (-9.80%) | 3,674,374 |
| 15 Apr 2024 | CNY | 27.28 | 27.59 | 25.5 | 26.02 | 26.02 | -1.25 (-4.58%) | 2,911,500 |
| 12 Apr 2024 | CNY | 27.5 | 27.99 | 27.15 | 27.27 | 27.27 | -0.32 (-1.16%) | 1,601,459 |
| 11 Apr 2024 | CNY | 27.64 | 28.26 | 27.47 | 27.59 | 27.59 | -0.08 (-0.29%) | 1,868,214 |
| 10 Apr 2024 | CNY | 28.75 | 28.89 | 27.27 | 27.67 | 27.67 | -1 (-3.49%) | 2,432,159 |
| 9 Apr 2024 | CNY | 28.66 | 29.32 | 28.01 | 28.67 | 28.67 | -0.32 (-1.10%) | 2,849,742 |
| 8 Apr 2024 | CNY | 29.14 | 29.57 | 27.82 | 28.99 | 28.99 | +0.07 (+0.24%) | 3,575,286 |
| 3 Apr 2024 | CNY | 30.06 | 30.08 | 28.53 | 28.92 | 28.92 | -1.26 (-4.17%) | 2,817,505 |
| 2 Apr 2024 | CNY | 31.11 | 31.48 | 29.88 | 30.18 | 30.18 | -0.91 (-2.93%) | 2,385,779 |
| 1 Apr 2024 | CNY | 30.43 | 31.19 | 30.43 | 31.09 | 31.09 | +0.66 (+2.17%) | 2,271,815 |
| 29 Mar 2024 | CNY | 30.25 | 30.59 | 29.35 | 30.43 | 30.43 | +0.08 (+0.26%) | 1,580,400 |
| 28 Mar 2024 | CNY | 28.96 | 30.97 | 28.87 | 30.35 | 30.35 | +1.39 (+4.80%) | 3,622,651 |
| 27 Mar 2024 | CNY | 31.61 | 31.65 | 28.91 | 28.96 | 28.96 | -2.65 (-8.38%) | 3,850,229 |
| 26 Mar 2024 | CNY | 32.79 | 33.09 | 30.84 | 31.61 | 31.61 | -1.27 (-3.86%) | 4,645,105 |
| 25 Mar 2024 | CNY | 35.51 | 35.85 | 32.71 | 32.88 | 32.88 | -2.62 (-7.38%) | 5,532,308 |
| 22 Mar 2024 | CNY | 35.58 | 36.17 | 33.89 | 35.5 | 35.5 | -0.8 (-2.20%) | 8,413,387 |
