| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 27.4 | 27.53 | 26.92 | 26.93 | 26.93 | -0.52 (-1.89%) | 6,972,019 |
| 29 Apr 2024 | CNY | 26.44 | 27.45 | 26.42 | 27.45 | 27.45 | +1.38 (+5.29%) | 11,989,336 |
| 26 Apr 2024 | CNY | 25.61 | 26.2 | 25.5 | 26.07 | 26.07 | +0.15 (+0.58%) | 9,306,633 |
| 25 Apr 2024 | CNY | 24.86 | 26.33 | 24.71 | 25.92 | 25.92 | +0.9 (+3.60%) | 12,202,063 |
| 24 Apr 2024 | CNY | 24.61 | 25.04 | 24.3 | 25.02 | 25.02 | +0.41 (+1.67%) | 5,856,815 |
| 23 Apr 2024 | CNY | 25.65 | 25.8 | 24.5 | 24.61 | 24.61 | -0.48 (-1.91%) | 8,035,403 |
| 22 Apr 2024 | CNY | 24.97 | 25.65 | 24.88 | 25.09 | 25.09 | +0.1 (+0.40%) | 7,145,915 |
| 19 Apr 2024 | CNY | 24.99 | 25.53 | 24.83 | 24.99 | 24.99 | -0.14 (-0.56%) | 6,521,900 |
| 18 Apr 2024 | CNY | 24.76 | 25.23 | 24.67 | 25.13 | 25.13 | +0.18 (+0.72%) | 7,185,067 |
| 17 Apr 2024 | CNY | 24.45 | 25.1 | 24.24 | 24.95 | 24.95 | +0.79 (+3.27%) | 7,294,883 |
| 16 Apr 2024 | CNY | 25.4 | 25.66 | 24.04 | 24.16 | 24.16 | -1.55 (-6.03%) | 10,296,480 |
| 15 Apr 2024 | CNY | 26.4 | 26.41 | 24.81 | 25.71 | 25.71 | -0.64 (-2.43%) | 12,154,248 |
| 12 Apr 2024 | CNY | 26.84 | 27.27 | 26.28 | 26.35 | 26.35 | -0.62 (-2.30%) | 9,187,720 |
| 11 Apr 2024 | CNY | 26.89 | 27.97 | 26.49 | 26.97 | 26.97 | -0.31 (-1.14%) | 11,750,262 |
| 10 Apr 2024 | CNY | 28.3 | 28.56 | 27.02 | 27.28 | 27.28 | -1.39 (-4.85%) | 14,127,035 |
| 9 Apr 2024 | CNY | 27.83 | 28.9 | 27.55 | 28.67 | 28.67 | +0.58 (+2.06%) | 14,943,822 |
| 8 Apr 2024 | CNY | 28.7 | 29.3 | 27.88 | 28.09 | 28.09 | -1.04 (-3.57%) | 22,409,976 |
| 3 Apr 2024 | CNY | 27.42 | 29.24 | 27.1 | 29.13 | 29.13 | +1.81 (+6.63%) | 26,201,528 |
| 2 Apr 2024 | CNY | 26.71 | 27.92 | 26.61 | 27.32 | 27.32 | +0.5 (+1.86%) | 13,923,832 |
| 1 Apr 2024 | CNY | 26.94 | 27.05 | 26.09 | 26.82 | 26.82 | -0.81 (-2.93%) | 15,175,046 |
| 29 Mar 2024 | CNY | 27.56 | 27.65 | 27.2 | 27.63 | 27.63 | +0.2 (+0.73%) | 2,584,442 |
| 28 Mar 2024 | CNY | 26.15 | 27.65 | 26.15 | 27.43 | 27.43 | +1.28 (+4.89%) | 7,598,063 |
| 27 Mar 2024 | CNY | 27.15 | 27.18 | 26.15 | 26.15 | 26.15 | -0.97 (-3.58%) | 4,500,276 |
| 26 Mar 2024 | CNY | 27.32 | 27.47 | 26.65 | 27.12 | 27.12 | -0.18 (-0.66%) | 6,546,533 |
| 25 Mar 2024 | CNY | 27.78 | 28.06 | 27.27 | 27.3 | 27.3 | -0.49 (-1.76%) | 5,467,283 |
| 22 Mar 2024 | CNY | 28.4 | 28.57 | 27.79 | 27.79 | 27.79 | -0.73 (-2.56%) | 6,778,512 |
| 21 Mar 2024 | CNY | 28.8 | 28.95 | 28.29 | 28.52 | 28.52 | -0.16 (-0.56%) | 5,408,876 |
| 20 Mar 2024 | CNY | 28.65 | 28.88 | 28.4 | 28.68 | 28.68 | -0.03 (-0.10%) | 5,407,855 |
| 19 Mar 2024 | CNY | 28.41 | 29.28 | 28.24 | 28.71 | 28.71 | +0.16 (+0.56%) | 9,335,118 |
| 18 Mar 2024 | CNY | 28.1 | 28.57 | 28 | 28.55 | 28.55 | +0.39 (+1.38%) | 9,404,028 |
