| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 31.83 | 32.28 | 31.6 | 32.02 | 32.02 | -0.32 (-0.99%) | 5,149,902 |
| 8 May 2024 | CNY | 31.17 | 32.5 | 30.83 | 32.34 | 32.34 | +0.51 (+1.60%) | 7,468,130 |
| 7 May 2024 | CNY | 29.47 | 33.85 | 29.36 | 31.83 | 31.83 | +2.36 (+8.01%) | 9,458,376 |
| 6 May 2024 | CNY | 29.28 | 29.95 | 29 | 29.47 | 29.47 | +0.62 (+2.15%) | 2,840,740 |
| 30 Apr 2024 | CNY | 30.83 | 30.97 | 28.76 | 28.85 | 28.85 | -2.22 (-7.15%) | 5,806,069 |
| 29 Apr 2024 | CNY | 30.43 | 31.23 | 30.11 | 31.07 | 31.07 | +0.3 (+0.97%) | 5,710,233 |
| 26 Apr 2024 | CNY | 30.2 | 31.82 | 30.1 | 30.77 | 30.77 | -0.15 (-0.49%) | 6,315,600 |
| 25 Apr 2024 | CNY | 31.52 | 31.8 | 30.71 | 30.92 | 30.92 | -0.97 (-3.04%) | 6,187,600 |
| 24 Apr 2024 | CNY | 28.76 | 31.99 | 28.54 | 31.89 | 31.89 | +2.42 (+8.21%) | 7,849,309 |
| 23 Apr 2024 | CNY | 29.17 | 30.79 | 29.17 | 29.47 | 29.47 | +0.34 (+1.17%) | 4,286,710 |
| 22 Apr 2024 | CNY | 30 | 30.63 | 29.13 | 29.13 | 29.13 | -2.53 (-7.99%) | 5,725,888 |
| 19 Apr 2024 | CNY | 30.82 | 32.1 | 29.91 | 31.66 | 31.66 | +0.61 (+1.96%) | 9,202,018 |
| 18 Apr 2024 | CNY | 30.39 | 32 | 29.05 | 31.05 | 31.05 | +2.3 (+8.00%) | 9,916,989 |
| 17 Apr 2024 | CNY | 25.3 | 28.75 | 25.3 | 28.75 | 28.75 | +4.79 (+19.99%) | 4,071,285 |
| 16 Apr 2024 | CNY | 27.03 | 27.4 | 23.52 | 23.96 | 23.96 | -3.42 (-12.49%) | 4,227,582 |
| 15 Apr 2024 | CNY | 28.88 | 29.15 | 26.6 | 27.38 | 27.38 | -1.93 (-6.58%) | 4,169,464 |
| 12 Apr 2024 | CNY | 31.03 | 32 | 29.31 | 29.31 | 29.31 | -2.19 (-6.95%) | 4,686,840 |
| 11 Apr 2024 | CNY | 32 | 32.61 | 31.2 | 31.5 | 31.5 | -2.35 (-6.94%) | 6,945,208 |
| 10 Apr 2024 | CNY | 30.6 | 33.88 | 29.89 | 33.85 | 33.85 | +2.62 (+8.39%) | 9,490,756 |
| 9 Apr 2024 | CNY | 30.05 | 32.23 | 29.15 | 31.23 | 31.23 | +1.18 (+3.93%) | 5,743,219 |
| 8 Apr 2024 | CNY | 31 | 31 | 29.5 | 30.05 | 30.05 | -2.02 (-6.30%) | 4,995,393 |
| 3 Apr 2024 | CNY | 29.6 | 32.56 | 29.23 | 32.07 | 32.07 | +2.47 (+8.34%) | 8,085,731 |
| 2 Apr 2024 | CNY | 29.29 | 30.45 | 28.76 | 29.6 | 29.6 | +0.85 (+2.96%) | 4,122,985 |
| 1 Apr 2024 | CNY | 28.59 | 29.03 | 28.32 | 28.75 | 28.75 | +0.11 (+0.38%) | 2,223,299 |
| 29 Mar 2024 | CNY | 28.55 | 29.3 | 27.93 | 28.64 | 28.64 | +0.04 (+0.14%) | 1,026,574 |
| 28 Mar 2024 | CNY | 27.3 | 29.11 | 26.99 | 28.6 | 28.6 | +1.61 (+5.97%) | 3,024,886 |
| 27 Mar 2024 | CNY | 28.99 | 28.99 | 26.99 | 26.99 | 26.99 | -1.9 (-6.58%) | 2,580,655 |
| 26 Mar 2024 | CNY | 28.64 | 29.39 | 28.46 | 28.89 | 28.89 | +0.26 (+0.91%) | 2,571,012 |
| 25 Mar 2024 | CNY | 30.8 | 30.93 | 28.52 | 28.63 | 28.63 | -2.34 (-7.56%) | 3,839,289 |
| 22 Mar 2024 | CNY | 30.6 | 31.57 | 30.21 | 30.97 | 30.97 | +0.04 (+0.13%) | 4,521,287 |
