| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 27.3 | 28.57 | 27.3 | 28.04 | 28.04 | +0.74 (+2.71%) | 2,361,986 |
| 8 May 2024 | CNY | 28.26 | 28.26 | 27.21 | 27.3 | 27.3 | -1.1 (-3.87%) | 1,918,728 |
| 7 May 2024 | CNY | 28.35 | 28.5 | 28.03 | 28.4 | 28.4 | +0.26 (+0.92%) | 1,874,608 |
| 6 May 2024 | CNY | 28.2 | 28.49 | 27.95 | 28.14 | 28.14 | +0.32 (+1.15%) | 1,948,616 |
| 30 Apr 2024 | CNY | 28.16 | 28.55 | 27.43 | 27.82 | 27.82 | -0.33 (-1.17%) | 2,348,400 |
| 29 Apr 2024 | CNY | 27.61 | 28.22 | 27.61 | 28.15 | 28.15 | +0.54 (+1.96%) | 2,431,880 |
| 26 Apr 2024 | CNY | 27.35 | 27.94 | 27.09 | 27.61 | 27.61 | +0.41 (+1.51%) | 2,387,494 |
| 25 Apr 2024 | CNY | 27.18 | 27.56 | 27 | 27.2 | 27.2 | -0.21 (-0.77%) | 2,132,823 |
| 24 Apr 2024 | CNY | 26.89 | 27.53 | 26.67 | 27.41 | 27.41 | +0.74 (+2.77%) | 2,672,609 |
| 23 Apr 2024 | CNY | 26.92 | 27.25 | 26.4 | 26.67 | 26.67 | -0.28 (-1.04%) | 2,781,998 |
| 22 Apr 2024 | CNY | 25.65 | 26.95 | 24.96 | 26.95 | 26.95 | +1.4 (+5.48%) | 3,577,157 |
| 19 Apr 2024 | CNY | 24.97 | 25.71 | 24.9 | 25.55 | 25.55 | +0.26 (+1.03%) | 2,390,411 |
| 18 Apr 2024 | CNY | 25.81 | 25.99 | 24.87 | 25.29 | 25.29 | -0.2 (-0.78%) | 2,228,798 |
| 17 Apr 2024 | CNY | 23.8 | 25.49 | 23.8 | 25.49 | 25.49 | +1.99 (+8.47%) | 2,756,000 |
| 16 Apr 2024 | CNY | 25.5 | 25.5 | 23.47 | 23.5 | 23.5 | -2.34 (-9.06%) | 3,115,863 |
| 15 Apr 2024 | CNY | 27.01 | 27.48 | 25.25 | 25.84 | 25.84 | -1.48 (-5.42%) | 2,104,413 |
| 12 Apr 2024 | CNY | 27.78 | 28.02 | 27.23 | 27.32 | 27.32 | -0.26 (-0.94%) | 1,007,400 |
| 11 Apr 2024 | CNY | 27.39 | 28.08 | 27.39 | 27.58 | 27.58 | -0.07 (-0.25%) | 1,032,400 |
| 10 Apr 2024 | CNY | 28.66 | 29.13 | 27.23 | 27.65 | 27.65 | -0.78 (-2.74%) | 1,704,755 |
| 9 Apr 2024 | CNY | 28.2 | 28.69 | 28 | 28.43 | 28.43 | +0.5 (+1.79%) | 1,258,192 |
| 8 Apr 2024 | CNY | 29.1 | 29.1 | 27.89 | 27.93 | 27.93 | -1.17 (-4.02%) | 1,391,500 |
| 3 Apr 2024 | CNY | 30.1 | 30.1 | 28.8 | 29.1 | 29.1 | -0.9 (-3%) | 1,662,832 |
| 2 Apr 2024 | CNY | 30.67 | 30.67 | 29.8 | 30 | 30 | -0.71 (-2.31%) | 1,529,830 |
| 1 Apr 2024 | CNY | 30.11 | 30.78 | 30.07 | 30.71 | 30.71 | +0.6 (+1.99%) | 1,500,799 |
| 29 Mar 2024 | CNY | 30.09 | 30.26 | 29.42 | 30.11 | 30.11 | +0.02 (+0.07%) | 928,481 |
| 28 Mar 2024 | CNY | 28.91 | 30.49 | 28.7 | 30.09 | 30.09 | +1.18 (+4.08%) | 2,518,534 |
| 27 Mar 2024 | CNY | 31.13 | 31.28 | 28.91 | 28.91 | 28.91 | -2.41 (-7.69%) | 2,693,789 |
| 26 Mar 2024 | CNY | 32.6 | 32.6 | 30.65 | 31.32 | 31.32 | -1.68 (-5.09%) | 4,064,200 |
| 25 Mar 2024 | CNY | 32.4 | 33.6 | 31.7 | 33 | 33 | +0.44 (+1.35%) | 4,435,860 |
| 22 Mar 2024 | CNY | 32.37 | 32.78 | 31.5 | 32.56 | 32.56 | +0.03 (+0.09%) | 3,152,381 |
