| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 32.98 | 34.1 | 32.92 | 33.7 | 33.7 | +0.71 (+2.15%) | 9,888,891 |
| 29 Apr 2024 | CNY | 33.72 | 33.86 | 31.89 | 32.99 | 32.99 | -0.87 (-2.57%) | 19,825,379 |
| 26 Apr 2024 | CNY | 33.71 | 34.42 | 32.7 | 33.86 | 33.86 | -0.31 (-0.91%) | 15,607,762 |
| 25 Apr 2024 | CNY | 33.82 | 34.66 | 33.61 | 34.17 | 34.17 | +0.38 (+1.12%) | 7,480,350 |
| 24 Apr 2024 | CNY | 33.55 | 34.18 | 33 | 33.79 | 33.79 | +0.35 (+1.05%) | 10,435,610 |
| 23 Apr 2024 | CNY | 34.63 | 35.09 | 32.96 | 33.44 | 33.44 | -1.19 (-3.44%) | 20,901,727 |
| 22 Apr 2024 | CNY | 35.43 | 35.5 | 34.44 | 34.63 | 34.63 | -0.82 (-2.31%) | 10,827,215 |
| 19 Apr 2024 | CNY | 34.5 | 35.68 | 34.5 | 35.45 | 35.45 | +0.06 (+0.17%) | 8,633,086 |
| 18 Apr 2024 | CNY | 36.5 | 36.61 | 34.8 | 35.39 | 35.39 | -1.05 (-2.88%) | 12,460,303 |
| 17 Apr 2024 | CNY | 34.15 | 36.64 | 33.7 | 36.44 | 36.44 | +2.04 (+5.93%) | 15,420,948 |
| 16 Apr 2024 | CNY | 35.14 | 36.66 | 34.2 | 34.4 | 34.4 | -0.35 (-1.01%) | 15,103,596 |
| 15 Apr 2024 | CNY | 32.5 | 35.36 | 32.5 | 34.75 | 34.75 | +2.25 (+6.92%) | 18,753,511 |
| 12 Apr 2024 | CNY | 31.74 | 33.02 | 31.74 | 32.5 | 32.5 | +0.42 (+1.31%) | 10,875,398 |
| 11 Apr 2024 | CNY | 29.82 | 32.89 | 29.62 | 32.08 | 32.08 | +2.17 (+7.26%) | 15,873,942 |
| 10 Apr 2024 | CNY | 29.27 | 30.26 | 29.27 | 29.91 | 29.91 | +0.27 (+0.91%) | 5,314,487 |
| 9 Apr 2024 | CNY | 30.53 | 30.86 | 29.35 | 29.64 | 29.64 | -0.88 (-2.88%) | 10,726,853 |
| 8 Apr 2024 | CNY | 29.27 | 31 | 28.91 | 30.52 | 30.52 | +1.19 (+4.06%) | 14,343,853 |
| 3 Apr 2024 | CNY | 28.58 | 29.6 | 28.28 | 29.33 | 29.33 | +0.68 (+2.37%) | 9,799,129 |
| 2 Apr 2024 | CNY | 28.91 | 29.09 | 28.3 | 28.65 | 28.65 | -0.25 (-0.87%) | 6,581,831 |
| 1 Apr 2024 | CNY | 28.1 | 28.95 | 27.7 | 28.9 | 28.9 | +0.4 (+1.40%) | 9,935,708 |
| 29 Mar 2024 | CNY | 27.82 | 28.75 | 27.8 | 28.5 | 28.5 | +1.03 (+3.75%) | 6,892,850 |
| 28 Mar 2024 | CNY | 27.3 | 27.87 | 27.12 | 27.47 | 27.47 | +0.1 (+0.37%) | 6,387,886 |
| 27 Mar 2024 | CNY | 27.9 | 28.16 | 27.33 | 27.37 | 27.37 | -0.53 (-1.90%) | 7,330,065 |
| 26 Mar 2024 | CNY | 27.63 | 28.29 | 27.63 | 27.9 | 27.9 | +0.05 (+0.18%) | 7,079,675 |
| 25 Mar 2024 | CNY | 27.53 | 28.36 | 27.32 | 27.85 | 27.85 | +0.36 (+1.31%) | 11,178,460 |
| 22 Mar 2024 | CNY | 27.3 | 27.71 | 27.19 | 27.49 | 27.49 | +0.09 (+0.33%) | 9,103,068 |
| 21 Mar 2024 | CNY | 27.91 | 28.1 | 27 | 27.4 | 27.4 | -0.6 (-2.14%) | 12,918,826 |
| 20 Mar 2024 | CNY | 28.18 | 28.32 | 27.43 | 28 | 28 | -0.23 (-0.81%) | 13,502,783 |
| 19 Mar 2024 | CNY | 28.8 | 28.8 | 28.16 | 28.23 | 28.23 | -0.87 (-2.99%) | 10,540,150 |
| 18 Mar 2024 | CNY | 29.49 | 29.49 | 28.51 | 29.1 | 29.1 | -0.08 (-0.27%) | 11,159,233 |
