| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.01 | 24.05 | 22.93 | 23.14 | 23.14 | -0.4 (-1.70%) | 87,235,636 |
| 30 Apr 2024 | CNY | 23.65 | 23.8 | 22.9 | 23.54 | 23.54 | -0.11 (-0.47%) | 56,449,843 |
| 29 Apr 2024 | CNY | 24 | 24.25 | 23.55 | 23.65 | 23.65 | -0.45 (-1.87%) | 53,012,375 |
| 26 Apr 2024 | CNY | 25.3 | 25.37 | 24.02 | 24.1 | 24.1 | -1.08 (-4.29%) | 54,504,276 |
| 25 Apr 2024 | CNY | 25.55 | 25.73 | 25.11 | 25.18 | 25.18 | -0.6 (-2.33%) | 18,976,847 |
| 24 Apr 2024 | CNY | 25.58 | 25.9 | 25.47 | 25.78 | 25.78 | +0.31 (+1.22%) | 19,361,846 |
| 23 Apr 2024 | CNY | 25.6 | 25.8 | 25.12 | 25.47 | 25.47 | -0.11 (-0.43%) | 22,786,434 |
| 22 Apr 2024 | CNY | 25.68 | 25.93 | 25.45 | 25.58 | 25.58 | +0.07 (+0.27%) | 18,513,153 |
| 19 Apr 2024 | CNY | 25.8 | 26.04 | 25.33 | 25.51 | 25.51 | -0.54 (-2.07%) | 24,712,642 |
| 18 Apr 2024 | CNY | 25.5 | 26.3 | 25.42 | 26.05 | 26.05 | +0.5 (+1.96%) | 36,956,470 |
| 17 Apr 2024 | CNY | 24.77 | 25.7 | 24.68 | 25.55 | 25.55 | +0.52 (+2.08%) | 30,488,382 |
| 16 Apr 2024 | CNY | 24.91 | 25.36 | 24.76 | 25.03 | 25.03 | -0.07 (-0.28%) | 26,575,417 |
| 15 Apr 2024 | CNY | 24.46 | 25.46 | 24.46 | 25.1 | 25.1 | +0.4 (+1.62%) | 33,648,955 |
| 12 Apr 2024 | CNY | 24.4 | 25.05 | 24.38 | 24.7 | 24.7 | +0.19 (+0.78%) | 29,183,912 |
| 11 Apr 2024 | CNY | 23.45 | 24.62 | 23.39 | 24.51 | 24.51 | +1.03 (+4.39%) | 32,581,167 |
| 10 Apr 2024 | CNY | 23.7 | 23.79 | 23.42 | 23.48 | 23.48 | -0.19 (-0.80%) | 12,868,477 |
| 9 Apr 2024 | CNY | 23.97 | 24.03 | 23.54 | 23.67 | 23.67 | -0.2 (-0.84%) | 14,554,320 |
| 8 Apr 2024 | CNY | 23.63 | 24.38 | 23.6 | 23.87 | 23.87 | +0.25 (+1.06%) | 26,117,141 |
| 3 Apr 2024 | CNY | 24.12 | 24.25 | 23.6 | 23.62 | 23.62 | -0.64 (-2.64%) | 23,848,524 |
| 2 Apr 2024 | CNY | 24.39 | 24.46 | 24.07 | 24.26 | 24.26 | -0.17 (-0.70%) | 26,185,530 |
| 1 Apr 2024 | CNY | 24.36 | 24.92 | 24.27 | 24.43 | 24.43 | +0.09 (+0.37%) | 18,680,115 |
| 29 Mar 2024 | CNY | 24.11 | 24.45 | 24.05 | 24.34 | 24.34 | +0.23 (+0.95%) | 5,068,740 |
| 28 Mar 2024 | CNY | 24.08 | 24.45 | 23.9 | 24.11 | 24.11 | +0.03 (+0.12%) | 19,474,482 |
| 27 Mar 2024 | CNY | 24.38 | 24.48 | 24.08 | 24.08 | 24.08 | -0.28 (-1.15%) | 20,520,987 |
| 26 Mar 2024 | CNY | 24.43 | 24.8 | 24.3 | 24.36 | 24.36 | -0.2 (-0.81%) | 16,870,983 |
| 25 Mar 2024 | CNY | 24.67 | 24.76 | 24.45 | 24.56 | 24.56 | +0.05 (+0.20%) | 16,139,254 |
| 22 Mar 2024 | CNY | 24.66 | 24.67 | 24.26 | 24.51 | 24.51 | -0.09 (-0.37%) | 24,159,291 |
| 21 Mar 2024 | CNY | 24.8 | 24.9 | 24.51 | 24.6 | 24.6 | +0.01 (+0.04%) | 18,583,650 |
| 20 Mar 2024 | CNY | 24.47 | 24.68 | 24.2 | 24.59 | 24.59 | +0.26 (+1.07%) | 20,055,686 |
| 19 Mar 2024 | CNY | 24.6 | 24.65 | 24.28 | 24.33 | 24.33 | -0.25 (-1.02%) | 16,921,073 |
