| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 31.29 | 31.55 | 31.15 | 31.27 | 31.27 | -0.01 (-0.03%) | 28,277,703 |
| 7 May 2024 | CNY | 31.72 | 31.91 | 31.23 | 31.28 | 31.28 | -0.43 (-1.36%) | 37,636,688 |
| 6 May 2024 | CNY | 30.76 | 31.9 | 30.32 | 31.71 | 31.71 | +1.45 (+4.79%) | 60,870,676 |
| 30 Apr 2024 | CNY | 29.55 | 30.94 | 29.37 | 30.26 | 30.26 | +1.46 (+5.07%) | 59,143,788 |
| 29 Apr 2024 | CNY | 28.25 | 29.22 | 28.12 | 28.8 | 28.8 | +0.45 (+1.59%) | 33,034,850 |
| 26 Apr 2024 | CNY | 28.46 | 28.87 | 28.29 | 28.35 | 28.35 | -0.08 (-0.28%) | 30,566,063 |
| 25 Apr 2024 | CNY | 28.06 | 28.55 | 27.88 | 28.43 | 28.43 | +0.37 (+1.32%) | 28,162,184 |
| 24 Apr 2024 | CNY | 28.39 | 28.55 | 27.88 | 28.06 | 28.06 | -0.32 (-1.13%) | 25,530,585 |
| 23 Apr 2024 | CNY | 28.5 | 28.78 | 27.82 | 28.38 | 28.38 | -0.11 (-0.39%) | 33,093,239 |
| 22 Apr 2024 | CNY | 28.98 | 29.41 | 28.42 | 28.49 | 28.49 | -0.25 (-0.87%) | 29,011,224 |
| 19 Apr 2024 | CNY | 28.22 | 28.79 | 28.22 | 28.74 | 28.74 | +0.26 (+0.91%) | 22,882,103 |
| 18 Apr 2024 | CNY | 27.77 | 28.8 | 27.76 | 28.48 | 28.48 | +0.63 (+2.26%) | 32,991,756 |
| 17 Apr 2024 | CNY | 27.44 | 27.95 | 27.18 | 27.85 | 27.85 | +0.09 (+0.32%) | 30,650,348 |
| 16 Apr 2024 | CNY | 27.05 | 27.98 | 27.05 | 27.76 | 27.76 | +0.57 (+2.10%) | 45,813,388 |
| 15 Apr 2024 | CNY | 26.51 | 27.45 | 26.45 | 27.19 | 27.19 | +0.68 (+2.57%) | 37,257,514 |
| 12 Apr 2024 | CNY | 26.57 | 26.88 | 26.38 | 26.51 | 26.51 | +0.13 (+0.49%) | 28,828,247 |
| 11 Apr 2024 | CNY | 26.02 | 26.39 | 26.01 | 26.38 | 26.38 | +0.17 (+0.65%) | 20,015,388 |
| 10 Apr 2024 | CNY | 26.26 | 26.56 | 26.11 | 26.21 | 26.21 | +0.07 (+0.27%) | 23,553,707 |
| 9 Apr 2024 | CNY | 26.5 | 26.58 | 26.14 | 26.14 | 26.14 | -0.25 (-0.95%) | 27,383,715 |
| 8 Apr 2024 | CNY | 26.52 | 26.8 | 26.26 | 26.39 | 26.39 | +0.04 (+0.15%) | 37,199,944 |
| 3 Apr 2024 | CNY | 25.91 | 26.6 | 25.79 | 26.35 | 26.35 | +0.39 (+1.50%) | 42,780,337 |
| 2 Apr 2024 | CNY | 25.55 | 26.09 | 25.55 | 25.96 | 25.96 | +0.34 (+1.33%) | 31,216,779 |
| 1 Apr 2024 | CNY | 25.15 | 25.82 | 25.06 | 25.62 | 25.62 | +0.67 (+2.69%) | 33,938,958 |
| 29 Mar 2024 | CNY | 25 | 25.33 | 24.86 | 24.95 | 24.95 | -0.13 (-0.52%) | 14,527,042 |
| 28 Mar 2024 | CNY | 24.2 | 25.4 | 23.94 | 25.08 | 25.08 | +1.3 (+5.47%) | 83,526,627 |
| 27 Mar 2024 | CNY | 23.66 | 24.16 | 23.53 | 23.78 | 23.78 | +0.19 (+0.81%) | 44,248,324 |
| 26 Mar 2024 | CNY | 23.47 | 23.68 | 23.35 | 23.59 | 23.59 | +0.03 (+0.13%) | 22,960,081 |
| 25 Mar 2024 | CNY | 23.3 | 23.75 | 23.11 | 23.56 | 23.56 | +0.21 (+0.90%) | 30,162,899 |
| 22 Mar 2024 | CNY | 23.24 | 23.41 | 23.1 | 23.35 | 23.35 | +0.06 (+0.26%) | 24,047,241 |
| 21 Mar 2024 | CNY | 23.74 | 23.76 | 23.16 | 23.29 | 23.29 | -0.33 (-1.40%) | 27,978,629 |
