| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 26.84 | 27.1 | 26.52 | 27.06 | 27.06 | +0.31 (+1.16%) | 16,474,907 |
| 8 May 2024 | CNY | 27.38 | 27.39 | 26.45 | 26.75 | 26.75 | -0.65 (-2.37%) | 24,059,191 |
| 7 May 2024 | CNY | 26.94 | 28.15 | 26.78 | 27.4 | 27.4 | +0.48 (+1.78%) | 36,788,637 |
| 6 May 2024 | CNY | 25.7 | 27.08 | 25.7 | 26.92 | 26.92 | +1.23 (+4.79%) | 33,714,005 |
| 30 Apr 2024 | CNY | 25.39 | 26.7 | 25.06 | 25.69 | 25.69 | +0.31 (+1.22%) | 34,128,257 |
| 29 Apr 2024 | CNY | 26.74 | 26.74 | 24.79 | 25.38 | 25.38 | -0.31 (-1.21%) | 51,446,855 |
| 26 Apr 2024 | CNY | 24.28 | 25.69 | 24 | 25.69 | 25.69 | +2.34 (+10.02%) | 36,914,654 |
| 25 Apr 2024 | CNY | 23.74 | 24.27 | 23.05 | 23.35 | 23.35 | -0.55 (-2.30%) | 31,747,489 |
| 24 Apr 2024 | CNY | 23.66 | 23.9 | 23.13 | 23.9 | 23.9 | +0.14 (+0.59%) | 28,080,166 |
| 23 Apr 2024 | CNY | 23.52 | 23.88 | 23.41 | 23.76 | 23.76 | +0.02 (+0.08%) | 21,543,235 |
| 22 Apr 2024 | CNY | 24.09 | 24.6 | 23.71 | 23.74 | 23.74 | -0.56 (-2.30%) | 20,574,224 |
| 19 Apr 2024 | CNY | 24 | 24.91 | 23.9 | 24.3 | 24.3 | +0.19 (+0.79%) | 25,095,087 |
| 18 Apr 2024 | CNY | 23.98 | 24.35 | 23.7 | 24.11 | 24.11 | -0.01 (-0.04%) | 21,044,397 |
| 17 Apr 2024 | CNY | 23.9 | 24.19 | 23.39 | 24.12 | 24.12 | +0.02 (+0.08%) | 34,128,691 |
| 16 Apr 2024 | CNY | 24.03 | 24.71 | 23.78 | 24.1 | 24.1 | -0.41 (-1.67%) | 36,178,535 |
| 15 Apr 2024 | CNY | 22.87 | 24.65 | 22.87 | 24.51 | 24.51 | +1.65 (+7.22%) | 33,963,910 |
| 12 Apr 2024 | CNY | 22.62 | 23.23 | 22.45 | 22.86 | 22.86 | +0.19 (+0.84%) | 21,370,612 |
| 11 Apr 2024 | CNY | 21.6 | 23.2 | 21.55 | 22.67 | 22.67 | +0.9 (+4.13%) | 27,814,057 |
| 10 Apr 2024 | CNY | 21.74 | 22.1 | 21.58 | 21.77 | 21.77 | +0.23 (+1.07%) | 16,869,968 |
| 9 Apr 2024 | CNY | 21.34 | 21.66 | 21.15 | 21.54 | 21.54 | -0.13 (-0.60%) | 17,882,489 |
| 8 Apr 2024 | CNY | 21.13 | 21.87 | 21.13 | 21.67 | 21.67 | +0.07 (+0.32%) | 29,604,250 |
| 3 Apr 2024 | CNY | 21.8 | 21.91 | 20.93 | 21.6 | 21.6 | -0.3 (-1.37%) | 35,711,957 |
| 2 Apr 2024 | CNY | 21.9 | 22.4 | 21.56 | 21.9 | 21.9 | +0.86 (+4.09%) | 37,954,123 |
| 1 Apr 2024 | CNY | 20 | 21.47 | 19.98 | 21.04 | 21.04 | +1.17 (+5.89%) | 30,027,292 |
| 29 Mar 2024 | CNY | 18.78 | 19.87 | 18.77 | 19.87 | 19.87 | +1.09 (+5.80%) | 9,399,578 |
| 28 Mar 2024 | CNY | 18.73 | 19.3 | 18.68 | 18.78 | 18.78 | +0.04 (+0.21%) | 12,891,187 |
| 27 Mar 2024 | CNY | 19.37 | 19.5 | 18.73 | 18.74 | 18.74 | -0.57 (-2.95%) | 13,700,965 |
| 26 Mar 2024 | CNY | 19.16 | 19.65 | 18.99 | 19.31 | 19.31 | +0.29 (+1.52%) | 23,438,854 |
| 25 Mar 2024 | CNY | 18.55 | 19.22 | 18.5 | 19.02 | 19.02 | +0.47 (+2.53%) | 16,841,861 |
| 22 Mar 2024 | CNY | 18.4 | 18.67 | 18.28 | 18.55 | 18.55 | +0.03 (+0.16%) | 11,278,967 |
