| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 25.3 | 25.43 | 24.5 | 24.89 | 24.89 | -0.47 (-1.85%) | 30,037,660 |
| 29 Apr 2024 | CNY | 24.7 | 25.7 | 24.42 | 25.36 | 25.36 | +0.86 (+3.51%) | 47,843,436 |
| 26 Apr 2024 | CNY | 24 | 24.8 | 23.29 | 24.5 | 24.5 | +0.11 (+0.45%) | 42,235,414 |
| 25 Apr 2024 | CNY | 24.49 | 24.77 | 24.31 | 24.39 | 24.39 | -0.51 (-2.05%) | 20,026,432 |
| 24 Apr 2024 | CNY | 24.39 | 24.98 | 24.06 | 24.9 | 24.9 | +0.5 (+2.05%) | 28,188,103 |
| 23 Apr 2024 | CNY | 24.24 | 24.51 | 24.08 | 24.4 | 24.4 | +0.39 (+1.62%) | 22,020,965 |
| 22 Apr 2024 | CNY | 24.3 | 24.6 | 23.56 | 24.01 | 24.01 | -0.71 (-2.87%) | 21,251,787 |
| 19 Apr 2024 | CNY | 24.61 | 24.95 | 24.36 | 24.72 | 24.72 | +0.13 (+0.53%) | 28,093,755 |
| 18 Apr 2024 | CNY | 24.4 | 25.15 | 23.9 | 24.59 | 24.59 | +0.61 (+2.54%) | 42,843,447 |
| 17 Apr 2024 | CNY | 23.33 | 24.17 | 23.3 | 23.98 | 23.98 | +1.06 (+4.62%) | 29,847,314 |
| 16 Apr 2024 | CNY | 23.78 | 24.07 | 22.59 | 22.92 | 22.92 | -1.05 (-4.38%) | 29,340,878 |
| 15 Apr 2024 | CNY | 24.02 | 24.44 | 23.5 | 23.97 | 23.97 | -0.05 (-0.21%) | 26,654,371 |
| 12 Apr 2024 | CNY | 24.4 | 24.7 | 24 | 24.02 | 24.02 | -0.72 (-2.91%) | 25,234,697 |
| 11 Apr 2024 | CNY | 23.22 | 24.96 | 23.15 | 24.74 | 24.74 | +1.31 (+5.59%) | 48,029,567 |
| 10 Apr 2024 | CNY | 24.6 | 24.6 | 23.24 | 23.43 | 23.43 | -1.17 (-4.76%) | 33,353,962 |
| 9 Apr 2024 | CNY | 24.46 | 24.96 | 24.3 | 24.6 | 24.6 | +0.14 (+0.57%) | 20,084,992 |
| 8 Apr 2024 | CNY | 25.05 | 25.18 | 24.43 | 24.46 | 24.46 | -0.72 (-2.86%) | 25,315,024 |
| 3 Apr 2024 | CNY | 26.19 | 26.26 | 25.02 | 25.18 | 25.18 | -1.01 (-3.86%) | 29,759,296 |
| 2 Apr 2024 | CNY | 26.93 | 26.93 | 25.99 | 26.19 | 26.19 | -0.65 (-2.42%) | 27,553,684 |
| 1 Apr 2024 | CNY | 26.52 | 26.96 | 26.3 | 26.84 | 26.84 | +0.45 (+1.71%) | 30,157,615 |
| 29 Mar 2024 | CNY | 26.45 | 26.6 | 25.87 | 26.39 | 26.39 | -0.28 (-1.05%) | 21,122,850 |
| 28 Mar 2024 | CNY | 25.68 | 27 | 25.48 | 26.67 | 26.67 | +0.95 (+3.69%) | 48,145,139 |
| 27 Mar 2024 | CNY | 27.3 | 27.8 | 25.66 | 25.72 | 25.72 | -1.68 (-6.13%) | 50,651,885 |
| 26 Mar 2024 | CNY | 29.1 | 29.13 | 27.08 | 27.4 | 27.4 | -1.96 (-6.68%) | 63,565,542 |
| 25 Mar 2024 | CNY | 30.89 | 30.89 | 29.22 | 29.36 | 29.36 | -1.76 (-5.66%) | 68,598,772 |
| 22 Mar 2024 | CNY | 29.05 | 31.9 | 29.05 | 31.12 | 31.12 | +1.53 (+5.17%) | 106,653,589 |
| 21 Mar 2024 | CNY | 31.51 | 31.97 | 29.51 | 29.59 | 29.59 | -0.31 (-1.04%) | 91,444,345 |
| 20 Mar 2024 | CNY | 28.59 | 30.18 | 28.56 | 29.9 | 29.9 | +1.1 (+3.82%) | 80,149,110 |
| 19 Mar 2024 | CNY | 29.21 | 29.88 | 28.79 | 28.8 | 28.8 | -0.58 (-1.97%) | 57,356,956 |
| 18 Mar 2024 | CNY | 28.1 | 29.4 | 27.68 | 29.38 | 29.38 | +1.53 (+5.49%) | 70,694,685 |
