| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 29.09 | 29.5 | 28.72 | 29.03 | 29.03 | -0.03 (-0.10%) | 3,738,909 |
| 8 May 2024 | CNY | 29 | 29.58 | 28.38 | 29.06 | 29.06 | +0.17 (+0.59%) | 4,860,528 |
| 7 May 2024 | CNY | 28.22 | 29.86 | 27.8 | 28.89 | 28.89 | +0.39 (+1.37%) | 7,816,407 |
| 6 May 2024 | CNY | 27 | 28.92 | 26.8 | 28.5 | 28.5 | +1.96 (+7.39%) | 12,438,891 |
| 30 Apr 2024 | CNY | 25.45 | 26.54 | 25.07 | 26.54 | 26.54 | +2.41 (+9.99%) | 6,347,250 |
| 29 Apr 2024 | CNY | 24.31 | 24.58 | 23.73 | 24.13 | 24.13 | -0.3 (-1.23%) | 1,542,687 |
| 26 Apr 2024 | CNY | 24.68 | 24.68 | 24.14 | 24.43 | 24.43 | +0.13 (+0.53%) | 1,814,646 |
| 25 Apr 2024 | CNY | 24.9 | 24.9 | 23.9 | 24.3 | 24.3 | -0.46 (-1.86%) | 2,827,846 |
| 24 Apr 2024 | CNY | 24.87 | 25.19 | 24.5 | 24.76 | 24.76 | -0.28 (-1.12%) | 2,427,961 |
| 23 Apr 2024 | CNY | 24.61 | 25.27 | 24.09 | 25.04 | 25.04 | +0.42 (+1.71%) | 3,644,351 |
| 22 Apr 2024 | CNY | 24.6 | 25.59 | 24.58 | 24.62 | 24.62 | +0.22 (+0.90%) | 3,658,082 |
| 19 Apr 2024 | CNY | 24.37 | 24.98 | 24.04 | 24.4 | 24.4 | +0.23 (+0.95%) | 2,788,197 |
| 18 Apr 2024 | CNY | 23.85 | 24.6 | 23.55 | 24.17 | 24.17 | +0.3 (+1.26%) | 4,572,593 |
| 17 Apr 2024 | CNY | 22.87 | 24.28 | 22.52 | 23.87 | 23.87 | +0.99 (+4.33%) | 4,075,368 |
| 16 Apr 2024 | CNY | 23.54 | 23.88 | 22.87 | 22.88 | 22.88 | -0.67 (-2.85%) | 2,969,414 |
| 15 Apr 2024 | CNY | 22.68 | 24.4 | 22.68 | 23.55 | 23.55 | +0.78 (+3.43%) | 4,517,491 |
| 12 Apr 2024 | CNY | 22.7 | 23.22 | 22.6 | 22.77 | 22.77 | 0.0 (0.0%) | 2,435,061 |
| 11 Apr 2024 | CNY | 22.07 | 23.05 | 22.07 | 22.77 | 22.77 | +0.49 (+2.20%) | 2,580,067 |
| 10 Apr 2024 | CNY | 22.15 | 22.48 | 22.01 | 22.28 | 22.28 | +0.17 (+0.77%) | 1,152,845 |
| 9 Apr 2024 | CNY | 22.37 | 22.68 | 21.99 | 22.11 | 22.11 | -0.27 (-1.21%) | 1,730,544 |
| 8 Apr 2024 | CNY | 22.54 | 22.73 | 22.15 | 22.38 | 22.38 | -0.16 (-0.71%) | 2,037,100 |
| 3 Apr 2024 | CNY | 22.43 | 22.78 | 22.25 | 22.54 | 22.54 | +0.13 (+0.58%) | 1,850,607 |
| 2 Apr 2024 | CNY | 22.18 | 22.46 | 21.99 | 22.41 | 22.41 | +0.43 (+1.96%) | 2,102,777 |
| 1 Apr 2024 | CNY | 21.3 | 22.13 | 21.2 | 21.98 | 21.98 | +0.7 (+3.29%) | 2,020,774 |
| 29 Mar 2024 | CNY | 21.08 | 21.28 | 20.9 | 21.28 | 21.28 | +0.22 (+1.04%) | 320,429 |
| 28 Mar 2024 | CNY | 20.79 | 21.24 | 20.79 | 21.06 | 21.06 | +0.33 (+1.59%) | 1,400,046 |
| 27 Mar 2024 | CNY | 21.07 | 21.15 | 20.7 | 20.73 | 20.73 | -0.33 (-1.57%) | 955,789 |
| 26 Mar 2024 | CNY | 21.01 | 21.16 | 20.75 | 21.06 | 21.06 | +0.06 (+0.29%) | 1,177,200 |
| 25 Mar 2024 | CNY | 21.28 | 21.57 | 21 | 21 | 21 | -0.28 (-1.32%) | 919,895 |
| 22 Mar 2024 | CNY | 21.62 | 21.62 | 21.17 | 21.28 | 21.28 | -0.34 (-1.57%) | 917,952 |
