| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.78 | 26.18 | 24.45 | 25.41 | 25.41 | +0.76 (+3.08%) | 7,630,404 |
| 30 Apr 2024 | CNY | 26.41 | 26.98 | 24.12 | 24.65 | 24.65 | +0.62 (+2.58%) | 8,079,756 |
| 29 Apr 2024 | CNY | 24.67 | 25.4 | 23.9 | 24.03 | 24.03 | +0.55 (+2.34%) | 6,776,676 |
| 26 Apr 2024 | CNY | 23.24 | 23.9 | 23.24 | 23.48 | 23.48 | 0.0 (0.0%) | 3,383,702 |
| 25 Apr 2024 | CNY | 23.66 | 24.24 | 23.37 | 23.48 | 23.48 | -0.15 (-0.63%) | 4,010,645 |
| 24 Apr 2024 | CNY | 22.06 | 23.87 | 22.06 | 23.63 | 23.63 | +1.08 (+4.79%) | 4,596,481 |
| 23 Apr 2024 | CNY | 21.57 | 23.99 | 21.44 | 22.55 | 22.55 | +0.75 (+3.44%) | 4,253,796 |
| 22 Apr 2024 | CNY | 22.33 | 22.6 | 21.36 | 21.8 | 21.8 | -0.52 (-2.33%) | 2,895,986 |
| 19 Apr 2024 | CNY | 23.09 | 23.2 | 22 | 22.32 | 22.32 | -0.92 (-3.96%) | 3,105,594 |
| 18 Apr 2024 | CNY | 24.7 | 25.2 | 22.91 | 23.24 | 23.24 | -0.77 (-3.21%) | 4,778,356 |
| 17 Apr 2024 | CNY | 22 | 24.05 | 22 | 24.01 | 24.01 | +2.42 (+11.21%) | 3,908,150 |
| 16 Apr 2024 | CNY | 23.55 | 23.55 | 21.36 | 21.59 | 21.59 | -3.26 (-13.12%) | 4,488,266 |
| 15 Apr 2024 | CNY | 25.3 | 25.79 | 24.03 | 24.85 | 24.85 | -0.66 (-2.59%) | 3,633,774 |
| 12 Apr 2024 | CNY | 26.2 | 26.62 | 25.51 | 25.51 | 25.51 | -0.71 (-2.71%) | 2,933,690 |
| 11 Apr 2024 | CNY | 26.1 | 26.96 | 25.72 | 26.22 | 26.22 | -0.26 (-0.98%) | 3,124,523 |
| 10 Apr 2024 | CNY | 28.5 | 28.51 | 26.19 | 26.48 | 26.48 | -2.6 (-8.94%) | 6,961,654 |
| 9 Apr 2024 | CNY | 29.59 | 30.25 | 28.5 | 29.08 | 29.08 | -1.88 (-6.07%) | 8,332,450 |
| 8 Apr 2024 | CNY | 29.12 | 32.5 | 29.01 | 30.96 | 30.96 | +2.64 (+9.32%) | 12,590,490 |
| 3 Apr 2024 | CNY | 28.17 | 29.08 | 27.24 | 28.32 | 28.32 | +0.02 (+0.07%) | 3,776,402 |
| 2 Apr 2024 | CNY | 29.14 | 29.31 | 27.91 | 28.3 | 28.3 | -1.17 (-3.97%) | 5,276,281 |
| 1 Apr 2024 | CNY | 28.67 | 29.71 | 28.35 | 29.47 | 29.47 | +0.26 (+0.89%) | 5,615,842 |
| 29 Mar 2024 | CNY | 30.38 | 30.43 | 29.04 | 29.21 | 29.21 | +0.13 (+0.45%) | 7,132,219 |
| 28 Mar 2024 | CNY | 28 | 29.94 | 27.59 | 29.08 | 29.08 | +0.88 (+3.12%) | 6,776,472 |
| 27 Mar 2024 | CNY | 29.89 | 29.9 | 28 | 28.2 | 28.2 | -2.26 (-7.42%) | 7,690,651 |
| 26 Mar 2024 | CNY | 27.75 | 30.58 | 27.75 | 30.46 | 30.46 | +1.82 (+6.35%) | 10,969,060 |
| 25 Mar 2024 | CNY | 28.5 | 29.48 | 27.48 | 28.64 | 28.64 | +0.35 (+1.24%) | 9,298,653 |
| 22 Mar 2024 | CNY | 27.24 | 28.44 | 26.73 | 28.29 | 28.29 | +1.05 (+3.85%) | 8,074,559 |
| 21 Mar 2024 | CNY | 27.5 | 27.7 | 27.05 | 27.24 | 27.24 | -0.52 (-1.87%) | 3,783,330 |
| 20 Mar 2024 | CNY | 27.54 | 27.77 | 27.28 | 27.76 | 27.76 | +0.01 (+0.04%) | 4,527,381 |
| 19 Mar 2024 | CNY | 27.38 | 28.12 | 26.83 | 27.75 | 27.75 | +0.38 (+1.39%) | 6,322,530 |
