| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 30 | 30.78 | 29.8 | 30.35 | 30.35 | +0.57 (+1.91%) | 3,816,133 |
| 8 May 2024 | CNY | 29.74 | 30.89 | 29.38 | 29.78 | 29.78 | +0.12 (+0.40%) | 4,498,392 |
| 7 May 2024 | CNY | 29.61 | 29.82 | 29.22 | 29.66 | 29.66 | +0.03 (+0.10%) | 2,049,935 |
| 6 May 2024 | CNY | 28.83 | 29.8 | 28.83 | 29.63 | 29.63 | +0.82 (+2.85%) | 2,796,902 |
| 30 Apr 2024 | CNY | 29.81 | 29.85 | 28.6 | 28.81 | 28.81 | -0.83 (-2.80%) | 2,741,929 |
| 29 Apr 2024 | CNY | 28.71 | 29.7 | 28.7 | 29.64 | 29.64 | +0.91 (+3.17%) | 3,182,339 |
| 26 Apr 2024 | CNY | 28.48 | 29.26 | 28.11 | 28.73 | 28.73 | -0.56 (-1.91%) | 4,386,617 |
| 25 Apr 2024 | CNY | 29.01 | 29.93 | 29.01 | 29.29 | 29.29 | -0.03 (-0.10%) | 2,767,784 |
| 24 Apr 2024 | CNY | 28.69 | 29.34 | 28.47 | 29.32 | 29.32 | +1.06 (+3.75%) | 2,600,573 |
| 23 Apr 2024 | CNY | 28.1 | 28.8 | 27.87 | 28.26 | 28.26 | +0.34 (+1.22%) | 2,257,113 |
| 22 Apr 2024 | CNY | 27.64 | 28.3 | 26.95 | 27.92 | 27.92 | -0.14 (-0.50%) | 2,272,453 |
| 19 Apr 2024 | CNY | 28.98 | 29.38 | 27.79 | 28.06 | 28.06 | -0.92 (-3.17%) | 3,139,174 |
| 18 Apr 2024 | CNY | 28.9 | 29.35 | 28.25 | 28.98 | 28.98 | +0.21 (+0.73%) | 2,897,970 |
| 17 Apr 2024 | CNY | 26.98 | 28.89 | 26.98 | 28.77 | 28.77 | +2.52 (+9.60%) | 3,914,206 |
| 16 Apr 2024 | CNY | 29.3 | 29.32 | 26.2 | 26.25 | 26.25 | -3.06 (-10.44%) | 3,884,730 |
| 15 Apr 2024 | CNY | 30.73 | 31.15 | 28.8 | 29.31 | 29.31 | -1.41 (-4.59%) | 2,965,442 |
| 12 Apr 2024 | CNY | 31.32 | 31.58 | 30.68 | 30.72 | 30.72 | -0.3 (-0.97%) | 2,174,701 |
| 11 Apr 2024 | CNY | 31.3 | 32 | 30.96 | 31.02 | 31.02 | -0.52 (-1.65%) | 2,436,889 |
| 10 Apr 2024 | CNY | 33 | 33.08 | 31.19 | 31.54 | 31.54 | -1.56 (-4.71%) | 3,468,261 |
| 9 Apr 2024 | CNY | 32.83 | 33.47 | 32.39 | 33.1 | 33.1 | +0.55 (+1.69%) | 1,980,333 |
| 8 Apr 2024 | CNY | 34.28 | 34.28 | 32.51 | 32.55 | 32.55 | -1.78 (-5.18%) | 2,932,209 |
| 3 Apr 2024 | CNY | 34.5 | 35.28 | 33.56 | 34.33 | 34.33 | -0.49 (-1.41%) | 3,526,188 |
| 2 Apr 2024 | CNY | 34.86 | 35.75 | 34.5 | 34.82 | 34.82 | +0.35 (+1.02%) | 4,921,541 |
| 1 Apr 2024 | CNY | 33.37 | 34.5 | 33.37 | 34.47 | 34.47 | +1.06 (+3.17%) | 3,287,486 |
| 29 Mar 2024 | CNY | 33.62 | 34.04 | 32.41 | 33.41 | 33.41 | -0.2 (-0.60%) | 3,335,894 |
| 28 Mar 2024 | CNY | 32.5 | 34.34 | 32.13 | 33.61 | 33.61 | +0.91 (+2.78%) | 4,140,179 |
| 27 Mar 2024 | CNY | 35.98 | 36.2 | 32.63 | 32.7 | 32.7 | -3.03 (-8.48%) | 4,469,764 |
| 26 Mar 2024 | CNY | 35.6 | 36.99 | 35.3 | 35.73 | 35.73 | +0.02 (+0.06%) | 3,535,495 |
| 25 Mar 2024 | CNY | 38.04 | 38.04 | 35.25 | 35.71 | 35.71 | -2.72 (-7.08%) | 6,490,525 |
| 22 Mar 2024 | CNY | 38 | 39.34 | 37.8 | 38.43 | 38.43 | +0.03 (+0.08%) | 6,602,955 |
