| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 27.01 | 28.08 | 27.01 | 27.38 | 27.38 | +0.31 (+1.15%) | 1,438,319 |
| 9 May 2024 | CNY | 27.76 | 27.89 | 27 | 27.07 | 27.07 | -0.68 (-2.45%) | 1,507,675 |
| 8 May 2024 | CNY | 27.43 | 27.88 | 27.34 | 27.75 | 27.75 | +0.19 (+0.69%) | 990,817 |
| 7 May 2024 | CNY | 27.85 | 28.35 | 27.38 | 27.56 | 27.56 | -0.28 (-1.01%) | 1,247,645 |
| 6 May 2024 | CNY | 27.87 | 27.87 | 27.12 | 27.84 | 27.84 | +0.4 (+1.46%) | 1,338,733 |
| 30 Apr 2024 | CNY | 26.6 | 27.89 | 26.38 | 27.44 | 27.44 | +0.79 (+2.96%) | 1,854,674 |
| 29 Apr 2024 | CNY | 26.14 | 26.9 | 25.88 | 26.65 | 26.65 | +0.5 (+1.91%) | 1,126,379 |
| 26 Apr 2024 | CNY | 25.93 | 26.28 | 25.49 | 26.15 | 26.15 | +0.16 (+0.62%) | 1,194,177 |
| 25 Apr 2024 | CNY | 25.61 | 26.1 | 25.61 | 25.99 | 25.99 | +0.21 (+0.81%) | 1,219,938 |
| 24 Apr 2024 | CNY | 25.22 | 25.96 | 24.91 | 25.78 | 25.78 | +0.23 (+0.90%) | 1,774,602 |
| 23 Apr 2024 | CNY | 26.25 | 26.99 | 25.17 | 25.55 | 25.55 | -0.71 (-2.70%) | 3,347,314 |
| 22 Apr 2024 | CNY | 23.82 | 26.26 | 23.67 | 26.26 | 26.26 | +2.39 (+10.01%) | 4,323,136 |
| 19 Apr 2024 | CNY | 23.55 | 24.27 | 23.35 | 23.87 | 23.87 | +0.32 (+1.36%) | 1,241,047 |
| 18 Apr 2024 | CNY | 23.76 | 23.84 | 23.45 | 23.55 | 23.55 | -0.22 (-0.93%) | 628,203 |
| 17 Apr 2024 | CNY | 22.4 | 24 | 22.4 | 23.77 | 23.77 | +1.4 (+6.26%) | 1,448,472 |
| 16 Apr 2024 | CNY | 22.59 | 22.8 | 22.02 | 22.37 | 22.37 | -0.29 (-1.28%) | 891,127 |
| 15 Apr 2024 | CNY | 23.42 | 23.76 | 22.37 | 22.66 | 22.66 | -1.2 (-5.03%) | 1,811,600 |
| 12 Apr 2024 | CNY | 22.4 | 23.9 | 22.28 | 23.86 | 23.86 | +1.25 (+5.53%) | 2,563,390 |
| 11 Apr 2024 | CNY | 22.83 | 23.13 | 22.58 | 22.61 | 22.61 | -0.27 (-1.18%) | 383,100 |
| 10 Apr 2024 | CNY | 23.17 | 23.33 | 22.72 | 22.88 | 22.88 | -0.42 (-1.80%) | 391,368 |
| 9 Apr 2024 | CNY | 23.15 | 23.35 | 22.96 | 23.3 | 23.3 | +0.18 (+0.78%) | 437,929 |
| 8 Apr 2024 | CNY | 23.32 | 23.44 | 23.07 | 23.12 | 23.12 | -0.2 (-0.86%) | 447,900 |
| 3 Apr 2024 | CNY | 23.24 | 23.38 | 23.03 | 23.32 | 23.32 | +0.08 (+0.34%) | 285,300 |
| 2 Apr 2024 | CNY | 23.45 | 23.45 | 23.05 | 23.24 | 23.24 | -0.17 (-0.73%) | 388,094 |
| 1 Apr 2024 | CNY | 22.98 | 23.44 | 22.98 | 23.41 | 23.41 | +0.49 (+2.14%) | 627,600 |
| 29 Mar 2024 | CNY | 22.89 | 23.09 | 22.81 | 22.92 | 22.92 | +0.03 (+0.13%) | 184,292 |
| 28 Mar 2024 | CNY | 23.12 | 23.47 | 22.66 | 22.89 | 22.89 | -0.34 (-1.46%) | 791,411 |
| 27 Mar 2024 | CNY | 23.02 | 23.98 | 22.99 | 23.23 | 23.23 | +0.18 (+0.78%) | 1,256,370 |
| 26 Mar 2024 | CNY | 22.99 | 23.18 | 22.68 | 23.05 | 23.05 | +0.09 (+0.39%) | 512,978 |
| 25 Mar 2024 | CNY | 23.1 | 23.23 | 22.81 | 22.96 | 22.96 | -0.24 (-1.03%) | 461,000 |
