| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 35.31 | 35.66 | 34.5 | 35.29 | 35.29 | +0.3 (+0.86%) | 10,104,022 |
| 30 Apr 2024 | CNY | 34.21 | 35.61 | 34.2 | 34.99 | 34.99 | +1.17 (+3.46%) | 10,997,197 |
| 29 Apr 2024 | CNY | 34.55 | 34.61 | 33.78 | 33.82 | 33.82 | -0.55 (-1.60%) | 9,468,535 |
| 26 Apr 2024 | CNY | 33.43 | 34.58 | 33.4 | 34.37 | 34.37 | +0.76 (+2.26%) | 8,513,755 |
| 25 Apr 2024 | CNY | 33.45 | 34.02 | 33.29 | 33.61 | 33.61 | +0.03 (+0.09%) | 5,878,664 |
| 24 Apr 2024 | CNY | 33.1 | 33.88 | 32.95 | 33.58 | 33.58 | +0.4 (+1.21%) | 6,715,129 |
| 23 Apr 2024 | CNY | 33.43 | 33.71 | 32.71 | 33.18 | 33.18 | -0.23 (-0.69%) | 8,390,897 |
| 22 Apr 2024 | CNY | 32.9 | 34.18 | 32.81 | 33.41 | 33.41 | +0.29 (+0.88%) | 10,611,815 |
| 19 Apr 2024 | CNY | 32.9 | 33.45 | 32.62 | 33.12 | 33.12 | +0.01 (+0.03%) | 10,140,812 |
| 18 Apr 2024 | CNY | 33.6 | 34.48 | 33.05 | 33.11 | 33.11 | -0.83 (-2.45%) | 9,702,402 |
| 17 Apr 2024 | CNY | 32.99 | 33.95 | 32.26 | 33.94 | 33.94 | +1.04 (+3.16%) | 9,919,579 |
| 16 Apr 2024 | CNY | 32.9 | 33.6 | 32.46 | 32.9 | 32.9 | -0.19 (-0.57%) | 13,400,563 |
| 15 Apr 2024 | CNY | 31.7 | 33.51 | 31.35 | 33.09 | 33.09 | +1.52 (+4.81%) | 13,887,714 |
| 12 Apr 2024 | CNY | 30.95 | 32.1 | 30.93 | 31.57 | 31.57 | +0.48 (+1.54%) | 9,263,305 |
| 11 Apr 2024 | CNY | 30.61 | 31.34 | 30.43 | 31.09 | 31.09 | +0.37 (+1.20%) | 7,498,647 |
| 10 Apr 2024 | CNY | 30.7 | 31.31 | 30.56 | 30.72 | 30.72 | -0.11 (-0.36%) | 8,107,650 |
| 9 Apr 2024 | CNY | 29.97 | 30.86 | 29.63 | 30.83 | 30.83 | +0.7 (+2.32%) | 7,901,088 |
| 8 Apr 2024 | CNY | 30.65 | 31.25 | 30.09 | 30.13 | 30.13 | -0.53 (-1.73%) | 8,106,100 |
| 3 Apr 2024 | CNY | 29.57 | 31.03 | 29.51 | 30.66 | 30.66 | +1.11 (+3.76%) | 12,413,258 |
| 2 Apr 2024 | CNY | 30.14 | 30.17 | 29.4 | 29.55 | 29.55 | -0.41 (-1.37%) | 7,110,279 |
| 1 Apr 2024 | CNY | 28.63 | 30.16 | 28.63 | 29.96 | 29.96 | +2.06 (+7.38%) | 15,146,952 |
| 29 Mar 2024 | CNY | 28.12 | 28.12 | 27.67 | 27.9 | 27.9 | -0.22 (-0.78%) | 2,995,747 |
| 28 Mar 2024 | CNY | 27.85 | 28.28 | 27.53 | 28.12 | 28.12 | +0.24 (+0.86%) | 4,356,323 |
| 27 Mar 2024 | CNY | 28.2 | 28.69 | 27.88 | 27.88 | 27.88 | -0.31 (-1.10%) | 5,963,674 |
| 26 Mar 2024 | CNY | 27.94 | 28.3 | 27.9 | 28.19 | 28.19 | +0.18 (+0.64%) | 3,515,663 |
| 25 Mar 2024 | CNY | 28.22 | 28.55 | 28 | 28.01 | 28.01 | -0.08 (-0.28%) | 4,657,842 |
| 22 Mar 2024 | CNY | 28.77 | 28.79 | 27.9 | 28.09 | 28.09 | -0.7 (-2.43%) | 5,966,078 |
| 21 Mar 2024 | CNY | 28.88 | 29.14 | 28.73 | 28.79 | 28.79 | -0.1 (-0.35%) | 4,302,600 |
| 20 Mar 2024 | CNY | 29.4 | 29.4 | 28.6 | 28.89 | 28.89 | -0.6 (-2.03%) | 7,989,403 |
| 19 Mar 2024 | CNY | 30.06 | 30.08 | 29.48 | 29.49 | 29.49 | -0.57 (-1.90%) | 5,521,724 |
