| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 31.13 | 32.45 | 31.13 | 31.7 | 31.7 | +0.61 (+1.96%) | 3,808,816 |
| 30 Apr 2024 | CNY | 31.66 | 32.36 | 31 | 31.09 | 31.09 | -0.8 (-2.51%) | 2,848,508 |
| 29 Apr 2024 | CNY | 33.47 | 33.73 | 31.5 | 31.89 | 31.89 | -1.58 (-4.72%) | 5,405,110 |
| 26 Apr 2024 | CNY | 31.64 | 33.6 | 31.56 | 33.47 | 33.47 | +1.81 (+5.72%) | 3,157,197 |
| 25 Apr 2024 | CNY | 31.33 | 31.91 | 31.11 | 31.66 | 31.66 | +0.3 (+0.96%) | 1,231,419 |
| 24 Apr 2024 | CNY | 31.17 | 31.37 | 30.8 | 31.36 | 31.36 | +0.39 (+1.26%) | 1,586,398 |
| 23 Apr 2024 | CNY | 32.47 | 32.51 | 30.8 | 30.97 | 30.97 | -1.53 (-4.71%) | 3,005,300 |
| 22 Apr 2024 | CNY | 32.97 | 33.3 | 32.5 | 32.5 | 32.5 | -0.54 (-1.63%) | 1,740,700 |
| 19 Apr 2024 | CNY | 32.62 | 33.17 | 32.48 | 33.04 | 33.04 | +0.14 (+0.43%) | 2,190,634 |
| 18 Apr 2024 | CNY | 32.28 | 33.98 | 32.05 | 32.9 | 32.9 | +0.39 (+1.20%) | 2,561,212 |
| 17 Apr 2024 | CNY | 31.58 | 32.52 | 31.44 | 32.51 | 32.51 | +1.17 (+3.73%) | 3,377,700 |
| 16 Apr 2024 | CNY | 31.65 | 32.19 | 31.29 | 31.34 | 31.34 | -0.56 (-1.76%) | 2,171,956 |
| 15 Apr 2024 | CNY | 31.96 | 32.78 | 31.59 | 31.9 | 31.9 | -0.06 (-0.19%) | 2,786,308 |
| 12 Apr 2024 | CNY | 32.44 | 32.68 | 31.51 | 31.96 | 31.96 | -0.69 (-2.11%) | 2,447,200 |
| 11 Apr 2024 | CNY | 32.22 | 33 | 31.94 | 32.65 | 32.65 | +0.51 (+1.59%) | 1,931,700 |
| 10 Apr 2024 | CNY | 32.59 | 32.64 | 31.87 | 32.14 | 32.14 | -0.51 (-1.56%) | 1,918,763 |
| 9 Apr 2024 | CNY | 32.47 | 33.19 | 32.37 | 32.65 | 32.65 | +0.19 (+0.59%) | 2,135,767 |
| 8 Apr 2024 | CNY | 32.63 | 33.33 | 32.45 | 32.46 | 32.46 | -0.69 (-2.08%) | 2,895,626 |
| 3 Apr 2024 | CNY | 33.73 | 34.09 | 32.93 | 33.15 | 33.15 | -0.47 (-1.40%) | 2,678,846 |
| 2 Apr 2024 | CNY | 34 | 34.29 | 33.41 | 33.62 | 33.62 | -0.41 (-1.20%) | 3,257,399 |
| 1 Apr 2024 | CNY | 33.04 | 34.32 | 32.21 | 34.03 | 34.03 | +0.98 (+2.97%) | 3,936,970 |
| 29 Mar 2024 | CNY | 32.9 | 33.85 | 32.8 | 33.05 | 33.05 | +0.22 (+0.67%) | 2,206,100 |
| 28 Mar 2024 | CNY | 32.92 | 33.74 | 32.25 | 32.83 | 32.83 | -0.12 (-0.36%) | 4,225,034 |
| 27 Mar 2024 | CNY | 34.28 | 34.68 | 32.8 | 32.95 | 32.95 | -1.4 (-4.08%) | 5,438,641 |
| 26 Mar 2024 | CNY | 32.59 | 35.15 | 32.42 | 34.35 | 34.35 | +1.98 (+6.12%) | 7,215,260 |
| 25 Mar 2024 | CNY | 31.94 | 33.43 | 31.7 | 32.37 | 32.37 | +0.45 (+1.41%) | 4,147,300 |
| 22 Mar 2024 | CNY | 32.15 | 32.45 | 31.6 | 31.92 | 31.92 | +0.01 (+0.03%) | 2,591,202 |
| 21 Mar 2024 | CNY | 32.24 | 32.6 | 31.7 | 31.91 | 31.91 | -0.35 (-1.08%) | 2,151,100 |
| 20 Mar 2024 | CNY | 31.65 | 32.53 | 31.5 | 32.26 | 32.26 | +0.4 (+1.26%) | 3,463,990 |
| 19 Mar 2024 | CNY | 31.59 | 32.22 | 31.5 | 31.86 | 31.86 | 0.0 (0.0%) | 3,418,800 |
