| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 29.26 | 29.58 | 29.08 | 29.45 | 29.45 | +0.15 (+0.51%) | 7,413,418 |
| 8 May 2024 | CNY | 29.9 | 30.14 | 29 | 29.3 | 29.3 | -0.6 (-2.01%) | 12,796,621 |
| 7 May 2024 | CNY | 30 | 30.05 | 29.41 | 29.9 | 29.9 | -0.3 (-0.99%) | 14,740,897 |
| 6 May 2024 | CNY | 28.91 | 30.55 | 28.58 | 30.2 | 30.2 | +1.29 (+4.46%) | 29,148,959 |
| 30 Apr 2024 | CNY | 28.45 | 29.11 | 27.73 | 28.91 | 28.91 | +0.07 (+0.24%) | 25,503,707 |
| 29 Apr 2024 | CNY | 27.63 | 29.14 | 27.4 | 28.84 | 28.84 | +1.24 (+4.49%) | 24,648,192 |
| 26 Apr 2024 | CNY | 27.33 | 27.89 | 27.21 | 27.6 | 27.6 | +0.28 (+1.02%) | 14,700,285 |
| 25 Apr 2024 | CNY | 27.45 | 27.78 | 27.26 | 27.32 | 27.32 | -0.37 (-1.34%) | 10,120,553 |
| 24 Apr 2024 | CNY | 27.2 | 27.82 | 27.09 | 27.69 | 27.69 | +0.45 (+1.65%) | 13,432,193 |
| 23 Apr 2024 | CNY | 27.7 | 27.95 | 26.92 | 27.24 | 27.24 | -0.73 (-2.61%) | 12,302,926 |
| 22 Apr 2024 | CNY | 27.2 | 27.98 | 26.85 | 27.97 | 27.97 | +0.61 (+2.23%) | 16,284,824 |
| 19 Apr 2024 | CNY | 27.3 | 28.06 | 26.81 | 27.36 | 27.36 | -0.18 (-0.65%) | 13,452,483 |
| 18 Apr 2024 | CNY | 27.24 | 28.11 | 27.24 | 27.54 | 27.54 | -0.04 (-0.15%) | 14,117,207 |
| 17 Apr 2024 | CNY | 27.25 | 28.09 | 27.21 | 27.58 | 27.58 | +0.43 (+1.58%) | 15,665,050 |
| 16 Apr 2024 | CNY | 28.42 | 28.6 | 27.13 | 27.15 | 27.15 | -1.59 (-5.53%) | 16,437,682 |
| 15 Apr 2024 | CNY | 29.77 | 29.86 | 28.28 | 28.74 | 28.74 | -0.94 (-3.17%) | 17,189,255 |
| 12 Apr 2024 | CNY | 29.29 | 30 | 29.09 | 29.68 | 29.68 | +0.01 (+0.03%) | 22,471,005 |
| 11 Apr 2024 | CNY | 28.35 | 29.81 | 28.04 | 29.67 | 29.67 | +0.97 (+3.38%) | 24,331,693 |
| 10 Apr 2024 | CNY | 27.36 | 29.33 | 27.13 | 28.7 | 28.7 | +1.1 (+3.99%) | 27,486,651 |
| 9 Apr 2024 | CNY | 26.93 | 27.9 | 26.53 | 27.6 | 27.6 | +0.55 (+2.03%) | 15,619,143 |
| 8 Apr 2024 | CNY | 27.5 | 27.96 | 26.97 | 27.05 | 27.05 | -0.25 (-0.92%) | 19,867,000 |
| 3 Apr 2024 | CNY | 27.55 | 28.07 | 27.21 | 27.3 | 27.3 | -0.35 (-1.27%) | 14,120,902 |
| 2 Apr 2024 | CNY | 28.09 | 28.3 | 27.3 | 27.65 | 27.65 | -0.37 (-1.32%) | 18,009,510 |
| 1 Apr 2024 | CNY | 27.27 | 28.13 | 27.2 | 28.02 | 28.02 | +0.75 (+2.75%) | 16,020,020 |
| 29 Mar 2024 | CNY | 28.52 | 28.56 | 26.9 | 27.27 | 27.27 | -1.45 (-5.05%) | 12,292,749 |
| 28 Mar 2024 | CNY | 27.65 | 29.04 | 27.53 | 28.72 | 28.72 | +0.92 (+3.31%) | 13,629,068 |
| 27 Mar 2024 | CNY | 28.18 | 28.5 | 27.66 | 27.8 | 27.8 | -0.4 (-1.42%) | 10,017,866 |
| 26 Mar 2024 | CNY | 28.51 | 28.65 | 27.77 | 28.2 | 28.2 | -0.32 (-1.12%) | 8,610,845 |
| 25 Mar 2024 | CNY | 29.67 | 29.67 | 28.41 | 28.52 | 28.52 | -0.96 (-3.26%) | 10,362,695 |
| 22 Mar 2024 | CNY | 30.28 | 30.45 | 29.4 | 29.48 | 29.48 | -0.97 (-3.19%) | 11,229,845 |
