| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 25.01 | 25.88 | 25.01 | 25.55 | 25.55 | +0.55 (+2.20%) | 11,739,900 |
| 8 May 2024 | CNY | 24.5 | 25.44 | 24.45 | 25 | 25 | +0.17 (+0.68%) | 13,528,100 |
| 7 May 2024 | CNY | 25 | 25.4 | 24.73 | 24.83 | 24.83 | -0.81 (-3.16%) | 16,724,771 |
| 6 May 2024 | CNY | 24.79 | 25.66 | 24.17 | 25.64 | 25.64 | +0.09 (+0.35%) | 16,396,354 |
| 30 Apr 2024 | CNY | 24.55 | 25.94 | 24.42 | 25.55 | 25.55 | -0.26 (-1.01%) | 16,937,181 |
| 29 Apr 2024 | CNY | 26.24 | 26.24 | 25.39 | 25.81 | 25.81 | -0.82 (-3.08%) | 19,723,200 |
| 26 Apr 2024 | CNY | 26.34 | 26.86 | 25.87 | 26.63 | 26.63 | +0.53 (+2.03%) | 17,922,800 |
| 25 Apr 2024 | CNY | 26.35 | 26.58 | 26 | 26.1 | 26.1 | -0.48 (-1.81%) | 12,375,802 |
| 24 Apr 2024 | CNY | 26.78 | 27.04 | 26.13 | 26.58 | 26.58 | -0.18 (-0.67%) | 12,987,786 |
| 23 Apr 2024 | CNY | 26.71 | 27.18 | 26.2 | 26.76 | 26.76 | -0.24 (-0.89%) | 18,117,790 |
| 22 Apr 2024 | CNY | 28.12 | 28.36 | 26.89 | 27 | 27 | -2.88 (-9.64%) | 33,462,768 |
| 19 Apr 2024 | CNY | 28.52 | 30.24 | 27.85 | 29.88 | 29.88 | +2.39 (+8.69%) | 44,591,970 |
| 18 Apr 2024 | CNY | 27.15 | 27.65 | 26.62 | 27.49 | 27.49 | -0.53 (-1.89%) | 21,209,055 |
| 17 Apr 2024 | CNY | 27.23 | 28.41 | 27.11 | 28.02 | 28.02 | +0.24 (+0.86%) | 16,468,545 |
| 16 Apr 2024 | CNY | 28.64 | 29.22 | 27.66 | 27.78 | 27.78 | -1.06 (-3.68%) | 17,257,631 |
| 15 Apr 2024 | CNY | 28.3 | 29.33 | 27.75 | 28.84 | 28.84 | +0.18 (+0.63%) | 20,160,401 |
| 12 Apr 2024 | CNY | 28.62 | 29.64 | 28.15 | 28.66 | 28.66 | -0.05 (-0.17%) | 21,746,553 |
| 11 Apr 2024 | CNY | 28.18 | 29 | 27.89 | 28.71 | 28.71 | +0.81 (+2.90%) | 19,025,248 |
| 10 Apr 2024 | CNY | 27.5 | 28.34 | 27.45 | 27.9 | 27.9 | +0.1 (+0.36%) | 15,402,442 |
| 9 Apr 2024 | CNY | 28.37 | 28.89 | 27.5 | 27.8 | 27.8 | -0.97 (-3.37%) | 22,632,457 |
| 8 Apr 2024 | CNY | 27.68 | 29.61 | 27.51 | 28.77 | 28.77 | +0.4 (+1.41%) | 28,006,321 |
| 3 Apr 2024 | CNY | 27.71 | 30.18 | 27.2 | 28.37 | 28.37 | +0.67 (+2.42%) | 39,212,226 |
| 2 Apr 2024 | CNY | 25.3 | 27.93 | 25.12 | 27.7 | 27.7 | +2.31 (+9.10%) | 27,239,768 |
| 1 Apr 2024 | CNY | 25.1 | 25.68 | 24.63 | 25.39 | 25.39 | +0.3 (+1.20%) | 15,829,784 |
| 29 Mar 2024 | CNY | 23.8 | 25.09 | 23.64 | 25.09 | 25.09 | +1.79 (+7.68%) | 14,360,149 |
| 28 Mar 2024 | CNY | 22.71 | 23.68 | 22.69 | 23.3 | 23.3 | +0.59 (+2.60%) | 11,531,616 |
| 27 Mar 2024 | CNY | 23.01 | 24.13 | 22.5 | 22.71 | 22.71 | -0.6 (-2.57%) | 15,093,303 |
| 26 Mar 2024 | CNY | 23.23 | 23.78 | 23.06 | 23.31 | 23.31 | +0.06 (+0.26%) | 13,768,933 |
| 25 Mar 2024 | CNY | 22.15 | 23.75 | 22.11 | 23.25 | 23.25 | +1.15 (+5.20%) | 17,672,719 |
| 22 Mar 2024 | CNY | 22.3 | 22.49 | 21.82 | 22.1 | 22.1 | -0.53 (-2.34%) | 9,235,606 |
