| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.4 | 26.03 | 25.33 | 25.71 | 25.71 | +0.16 (+0.63%) | 2,137,054 |
| 8 May 2024 | CNY | 25.99 | 26.28 | 25.41 | 25.55 | 25.55 | -0.6 (-2.29%) | 1,945,445 |
| 7 May 2024 | CNY | 26.14 | 26.71 | 25.99 | 26.15 | 26.15 | +0.29 (+1.12%) | 2,236,800 |
| 6 May 2024 | CNY | 26 | 26.3 | 25.71 | 25.86 | 25.86 | +0.15 (+0.58%) | 2,010,639 |
| 30 Apr 2024 | CNY | 25.99 | 25.99 | 25.46 | 25.71 | 25.71 | -0.24 (-0.92%) | 1,927,039 |
| 29 Apr 2024 | CNY | 25.49 | 26.72 | 25.09 | 25.95 | 25.95 | +1 (+4.01%) | 4,289,630 |
| 26 Apr 2024 | CNY | 24.55 | 25.3 | 24.06 | 24.95 | 24.95 | +0.65 (+2.67%) | 2,651,706 |
| 25 Apr 2024 | CNY | 23.6 | 24.55 | 23.45 | 24.3 | 24.3 | +0.7 (+2.97%) | 2,286,700 |
| 24 Apr 2024 | CNY | 23.42 | 23.78 | 23.14 | 23.6 | 23.6 | -0.1 (-0.42%) | 2,466,089 |
| 23 Apr 2024 | CNY | 22.84 | 24.04 | 22.84 | 23.7 | 23.7 | +0.6 (+2.60%) | 2,547,397 |
| 22 Apr 2024 | CNY | 22.64 | 23.3 | 22.21 | 23.1 | 23.1 | 0.0 (0.0%) | 3,837,950 |
| 19 Apr 2024 | CNY | 22.62 | 23.35 | 22.42 | 23.1 | 23.1 | +0.31 (+1.36%) | 3,456,363 |
| 18 Apr 2024 | CNY | 23.71 | 24.22 | 22.05 | 22.79 | 22.79 | -1.34 (-5.55%) | 6,069,007 |
| 17 Apr 2024 | CNY | 22.5 | 24.3 | 22.5 | 24.13 | 24.13 | +1.83 (+8.21%) | 3,214,839 |
| 16 Apr 2024 | CNY | 23.29 | 23.5 | 22.21 | 22.3 | 22.3 | -1 (-4.29%) | 3,463,701 |
| 15 Apr 2024 | CNY | 23.87 | 24.69 | 22.88 | 23.3 | 23.3 | -0.56 (-2.35%) | 3,487,053 |
| 12 Apr 2024 | CNY | 23.97 | 24.33 | 23.3 | 23.86 | 23.86 | -0.19 (-0.79%) | 3,073,067 |
| 11 Apr 2024 | CNY | 24.73 | 25.01 | 23.87 | 24.05 | 24.05 | -0.69 (-2.79%) | 2,195,683 |
| 10 Apr 2024 | CNY | 25.49 | 25.49 | 24.59 | 24.74 | 24.74 | -0.72 (-2.83%) | 1,424,370 |
| 9 Apr 2024 | CNY | 24.24 | 25.46 | 24.24 | 25.46 | 25.46 | +1.21 (+4.99%) | 1,851,900 |
| 8 Apr 2024 | CNY | 25.27 | 25.27 | 24.2 | 24.25 | 24.25 | -0.92 (-3.66%) | 1,429,959 |
| 3 Apr 2024 | CNY | 25.44 | 25.57 | 24.7 | 25.17 | 25.17 | -0.3 (-1.18%) | 1,436,685 |
| 2 Apr 2024 | CNY | 26.3 | 26.31 | 25.36 | 25.47 | 25.47 | -0.48 (-1.85%) | 1,283,867 |
| 1 Apr 2024 | CNY | 25.07 | 26.3 | 25 | 25.95 | 25.95 | +1.07 (+4.30%) | 1,692,408 |
| 29 Mar 2024 | CNY | 24.76 | 25.46 | 24.69 | 24.88 | 24.88 | -0.07 (-0.28%) | 937,581 |
| 28 Mar 2024 | CNY | 24.05 | 25.36 | 24.05 | 24.95 | 24.95 | +0.93 (+3.87%) | 2,486,963 |
| 27 Mar 2024 | CNY | 24.75 | 24.84 | 24.01 | 24.02 | 24.02 | -0.73 (-2.95%) | 1,436,383 |
| 26 Mar 2024 | CNY | 24.81 | 24.98 | 24.09 | 24.75 | 24.75 | -0.12 (-0.48%) | 2,116,864 |
| 25 Mar 2024 | CNY | 25.81 | 26.13 | 24.85 | 24.87 | 24.87 | -1.19 (-4.57%) | 2,348,200 |
| 22 Mar 2024 | CNY | 26.76 | 26.76 | 25.83 | 26.06 | 26.06 | -0.7 (-2.62%) | 1,707,800 |
