| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 23.22 | 24.08 | 23.11 | 23.42 | 23.42 | +0.48 (+2.09%) | 3,575,184 |
| 30 Apr 2024 | CNY | 24.16 | 24.23 | 22.72 | 22.94 | 22.94 | -1.32 (-5.44%) | 3,402,032 |
| 29 Apr 2024 | CNY | 22.72 | 24.69 | 22.5 | 24.26 | 24.26 | +1.37 (+5.99%) | 5,641,167 |
| 26 Apr 2024 | CNY | 22.75 | 22.95 | 22.17 | 22.89 | 22.89 | -0.38 (-1.63%) | 4,682,460 |
| 25 Apr 2024 | CNY | 23.39 | 23.6 | 23.26 | 23.27 | 23.27 | -2.57 (-9.95%) | 4,502,831 |
| 24 Apr 2024 | CNY | 26.15 | 26.39 | 25.5 | 25.84 | 25.84 | -0.55 (-2.08%) | 1,343,780 |
| 23 Apr 2024 | CNY | 26.2 | 26.77 | 25.83 | 26.39 | 26.39 | +0.13 (+0.50%) | 1,043,267 |
| 22 Apr 2024 | CNY | 25.72 | 26.48 | 25.72 | 26.26 | 26.26 | +0.17 (+0.65%) | 890,580 |
| 19 Apr 2024 | CNY | 26.1 | 26.46 | 25.73 | 26.09 | 26.09 | -0.23 (-0.87%) | 945,106 |
| 18 Apr 2024 | CNY | 25.77 | 26.88 | 25.64 | 26.32 | 26.32 | +0.29 (+1.11%) | 1,146,312 |
| 17 Apr 2024 | CNY | 25.98 | 26.2 | 25.45 | 26.03 | 26.03 | +0.55 (+2.16%) | 1,571,023 |
| 16 Apr 2024 | CNY | 25.7 | 26.15 | 24.83 | 25.48 | 25.48 | -0.32 (-1.24%) | 2,421,540 |
| 15 Apr 2024 | CNY | 25.86 | 26.18 | 24.91 | 25.8 | 25.8 | -0.08 (-0.31%) | 1,678,405 |
| 12 Apr 2024 | CNY | 25.99 | 26.5 | 25.73 | 25.88 | 25.88 | -0.19 (-0.73%) | 900,087 |
| 11 Apr 2024 | CNY | 26.23 | 26.75 | 26.06 | 26.07 | 26.07 | -0.28 (-1.06%) | 864,744 |
| 10 Apr 2024 | CNY | 27.08 | 27.14 | 26.21 | 26.35 | 26.35 | -0.76 (-2.80%) | 1,112,717 |
| 9 Apr 2024 | CNY | 25.9 | 27.15 | 25.9 | 27.11 | 27.11 | +1.04 (+3.99%) | 1,794,144 |
| 8 Apr 2024 | CNY | 28.1 | 28.12 | 26 | 26.07 | 26.07 | -1.81 (-6.49%) | 2,501,022 |
| 3 Apr 2024 | CNY | 27.75 | 28.2 | 27.41 | 27.88 | 27.88 | +0.13 (+0.47%) | 1,220,260 |
| 2 Apr 2024 | CNY | 27.8 | 28.23 | 27.35 | 27.75 | 27.75 | -0.48 (-1.70%) | 1,530,646 |
| 1 Apr 2024 | CNY | 27.33 | 28.3 | 27 | 28.23 | 28.23 | +1.17 (+4.32%) | 1,993,975 |
| 29 Mar 2024 | CNY | 27.85 | 27.89 | 26.78 | 27.06 | 27.06 | -0.85 (-3.05%) | 1,032,895 |
| 28 Mar 2024 | CNY | 26.94 | 28.18 | 26.6 | 27.91 | 27.91 | +1.11 (+4.14%) | 1,643,453 |
| 27 Mar 2024 | CNY | 27.26 | 27.63 | 26.8 | 26.8 | 26.8 | -0.43 (-1.58%) | 1,207,473 |
| 26 Mar 2024 | CNY | 26.76 | 27.7 | 26.76 | 27.23 | 27.23 | +0.3 (+1.11%) | 2,066,281 |
| 25 Mar 2024 | CNY | 27.22 | 27.93 | 26.6 | 26.93 | 26.93 | -0.37 (-1.36%) | 2,127,578 |
| 22 Mar 2024 | CNY | 28.27 | 28.47 | 27.2 | 27.3 | 27.3 | -0.97 (-3.43%) | 1,609,039 |
| 21 Mar 2024 | CNY | 28.54 | 28.75 | 27.94 | 28.27 | 28.27 | -0.22 (-0.77%) | 817,858 |
| 20 Mar 2024 | CNY | 28.4 | 28.78 | 28.25 | 28.49 | 28.49 | +0.09 (+0.32%) | 802,166 |
| 19 Mar 2024 | CNY | 28.56 | 28.81 | 28.21 | 28.4 | 28.4 | -0.16 (-0.56%) | 1,467,951 |
