| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.6 | 26.38 | 25.46 | 26.29 | 26.29 | +0.58 (+2.26%) | 1,040,517 |
| 8 May 2024 | CNY | 25.89 | 26.66 | 25.69 | 25.71 | 25.71 | -0.16 (-0.62%) | 1,241,028 |
| 7 May 2024 | CNY | 25.67 | 25.88 | 25.5 | 25.87 | 25.87 | +0.2 (+0.78%) | 819,443 |
| 6 May 2024 | CNY | 24.93 | 25.77 | 24.92 | 25.67 | 25.67 | +0.79 (+3.18%) | 1,179,711 |
| 30 Apr 2024 | CNY | 25 | 25.16 | 24.56 | 24.88 | 24.88 | +0.02 (+0.08%) | 981,215 |
| 29 Apr 2024 | CNY | 24.35 | 24.92 | 24.14 | 24.86 | 24.86 | +0.56 (+2.30%) | 1,300,730 |
| 26 Apr 2024 | CNY | 25.13 | 25.38 | 24.05 | 24.3 | 24.3 | -0.87 (-3.46%) | 2,098,111 |
| 25 Apr 2024 | CNY | 24.4 | 25.27 | 23.91 | 25.17 | 25.17 | +0.77 (+3.16%) | 1,565,853 |
| 24 Apr 2024 | CNY | 23.59 | 24.85 | 23.35 | 24.4 | 24.4 | +1.57 (+6.88%) | 1,869,602 |
| 23 Apr 2024 | CNY | 22.11 | 22.98 | 21.79 | 22.83 | 22.83 | +1.01 (+4.63%) | 1,109,401 |
| 22 Apr 2024 | CNY | 21.91 | 22.26 | 20.93 | 21.82 | 21.82 | -0.18 (-0.82%) | 1,068,642 |
| 19 Apr 2024 | CNY | 22.29 | 22.44 | 21.76 | 22 | 22 | -0.42 (-1.87%) | 970,275 |
| 18 Apr 2024 | CNY | 22.64 | 22.98 | 21.82 | 22.42 | 22.42 | -0.38 (-1.67%) | 1,143,837 |
| 17 Apr 2024 | CNY | 21.52 | 22.87 | 21.5 | 22.8 | 22.8 | +2.19 (+10.63%) | 1,494,365 |
| 16 Apr 2024 | CNY | 23 | 23 | 20.21 | 20.61 | 20.61 | -3.24 (-13.58%) | 2,141,550 |
| 15 Apr 2024 | CNY | 26.11 | 27.5 | 23.31 | 23.85 | 23.85 | -2.85 (-10.67%) | 2,881,351 |
| 12 Apr 2024 | CNY | 25.36 | 27.92 | 25.34 | 26.7 | 26.7 | +1.32 (+5.20%) | 2,456,636 |
| 11 Apr 2024 | CNY | 24.7 | 25.83 | 24.32 | 25.38 | 25.38 | +0.63 (+2.55%) | 936,920 |
| 10 Apr 2024 | CNY | 26.06 | 26.22 | 24.34 | 24.75 | 24.75 | -0.68 (-2.67%) | 826,906 |
| 9 Apr 2024 | CNY | 24.68 | 25.47 | 24.68 | 25.43 | 25.43 | +0.75 (+3.04%) | 553,611 |
| 8 Apr 2024 | CNY | 26 | 26.1 | 24.68 | 24.68 | 24.68 | -1.57 (-5.98%) | 714,385 |
| 3 Apr 2024 | CNY | 26.41 | 26.64 | 25.88 | 26.25 | 26.25 | -0.38 (-1.43%) | 672,710 |
| 2 Apr 2024 | CNY | 26.38 | 26.77 | 26.35 | 26.63 | 26.63 | +0.25 (+0.95%) | 994,397 |
| 1 Apr 2024 | CNY | 25.76 | 26.41 | 25.76 | 26.38 | 26.38 | +0.58 (+2.25%) | 812,911 |
| 29 Mar 2024 | CNY | 25.41 | 26.13 | 25.41 | 25.8 | 25.8 | +0.58 (+2.30%) | 507,449 |
| 28 Mar 2024 | CNY | 24.3 | 25.66 | 24.26 | 25.22 | 25.22 | +0.96 (+3.96%) | 1,027,844 |
| 27 Mar 2024 | CNY | 25.56 | 25.56 | 24.24 | 24.26 | 24.26 | -1.2 (-4.71%) | 753,440 |
| 26 Mar 2024 | CNY | 25.11 | 25.67 | 24.7 | 25.46 | 25.46 | +0.18 (+0.71%) | 998,021 |
| 25 Mar 2024 | CNY | 26 | 26.25 | 25.18 | 25.28 | 25.28 | -1.08 (-4.10%) | 927,983 |
| 22 Mar 2024 | CNY | 26.85 | 26.98 | 26.11 | 26.36 | 26.36 | -0.6 (-2.23%) | 949,491 |
