| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 24.6 | 24.91 | 24.56 | 24.8 | 24.8 | +0.31 (+1.27%) | 1,445,795 |
| 8 May 2024 | CNY | 25.13 | 25.19 | 24.46 | 24.49 | 24.49 | -0.86 (-3.39%) | 2,131,690 |
| 7 May 2024 | CNY | 25.22 | 25.81 | 25.15 | 25.35 | 25.35 | +0.1 (+0.40%) | 2,245,410 |
| 6 May 2024 | CNY | 25.5 | 25.54 | 25.11 | 25.25 | 25.25 | +0.25 (+1%) | 1,959,930 |
| 30 Apr 2024 | CNY | 25.48 | 25.66 | 24.89 | 25 | 25 | -0.9 (-3.47%) | 3,012,856 |
| 29 Apr 2024 | CNY | 25.33 | 25.97 | 25.24 | 25.9 | 25.9 | +0.67 (+2.66%) | 2,949,678 |
| 26 Apr 2024 | CNY | 24.6 | 25.35 | 24.22 | 25.23 | 25.23 | -0.04 (-0.16%) | 3,922,508 |
| 25 Apr 2024 | CNY | 25.01 | 25.63 | 24.86 | 25.27 | 25.27 | +0.1 (+0.40%) | 2,605,968 |
| 24 Apr 2024 | CNY | 24.77 | 25.39 | 24.43 | 25.17 | 25.17 | 0.0 (0.0%) | 2,980,529 |
| 23 Apr 2024 | CNY | 25.16 | 25.34 | 24.71 | 25.17 | 25.17 | +0.02 (+0.08%) | 2,270,027 |
| 22 Apr 2024 | CNY | 23.86 | 25.6 | 23.36 | 25.15 | 25.15 | +0.98 (+4.05%) | 3,602,174 |
| 19 Apr 2024 | CNY | 24.81 | 24.99 | 24.02 | 24.17 | 24.17 | -0.89 (-3.55%) | 2,870,926 |
| 18 Apr 2024 | CNY | 24.05 | 25.22 | 23.74 | 25.06 | 25.06 | +0.89 (+3.68%) | 4,117,778 |
| 17 Apr 2024 | CNY | 22.81 | 24.17 | 22.73 | 24.17 | 24.17 | +1.8 (+8.05%) | 2,871,905 |
| 16 Apr 2024 | CNY | 24.02 | 24.02 | 22.2 | 22.37 | 22.37 | -1.66 (-6.91%) | 2,257,080 |
| 15 Apr 2024 | CNY | 25.06 | 25.27 | 23.5 | 24.03 | 24.03 | -0.95 (-3.80%) | 2,145,641 |
| 12 Apr 2024 | CNY | 25.28 | 25.65 | 24.98 | 24.98 | 24.98 | -0.28 (-1.11%) | 1,422,000 |
| 11 Apr 2024 | CNY | 24.85 | 25.74 | 24.85 | 25.26 | 25.26 | +0.26 (+1.04%) | 1,693,869 |
| 10 Apr 2024 | CNY | 25.78 | 25.78 | 24.82 | 25 | 25 | -0.85 (-3.29%) | 1,917,548 |
| 9 Apr 2024 | CNY | 25.47 | 25.95 | 25.12 | 25.85 | 25.85 | +0.6 (+2.38%) | 1,706,880 |
| 8 Apr 2024 | CNY | 26.1 | 26.1 | 25.22 | 25.25 | 25.25 | -0.88 (-3.37%) | 1,812,063 |
| 3 Apr 2024 | CNY | 27.06 | 27.06 | 26.06 | 26.13 | 26.13 | -1.1 (-4.04%) | 2,474,285 |
| 2 Apr 2024 | CNY | 27.72 | 27.75 | 26.85 | 27.23 | 27.23 | -0.58 (-2.09%) | 2,136,785 |
| 1 Apr 2024 | CNY | 27.15 | 27.83 | 27.11 | 27.81 | 27.81 | +0.8 (+2.96%) | 2,081,442 |
| 29 Mar 2024 | CNY | 27.01 | 27.34 | 26.5 | 27.01 | 27.01 | 0.0 (0.0%) | 1,149,060 |
| 28 Mar 2024 | CNY | 26.06 | 27.37 | 25.95 | 27.01 | 27.01 | +0.95 (+3.65%) | 2,954,358 |
| 27 Mar 2024 | CNY | 27.59 | 27.72 | 25.79 | 26.06 | 26.06 | -1.55 (-5.61%) | 3,459,160 |
| 26 Mar 2024 | CNY | 28.4 | 28.62 | 27.29 | 27.61 | 27.61 | -0.8 (-2.82%) | 3,510,592 |
| 25 Mar 2024 | CNY | 29.77 | 30.03 | 28.33 | 28.41 | 28.41 | -1.51 (-5.05%) | 3,834,587 |
| 22 Mar 2024 | CNY | 29.45 | 30.33 | 28.85 | 29.92 | 29.92 | +0.28 (+0.94%) | 4,853,666 |
