| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 25.01 | 25.8 | 24.36 | 25.05 | 25.05 | -0.1 (-0.40%) | 11,331,836 |
| 29 Apr 2024 | CNY | 24.9 | 25.53 | 24.66 | 25.15 | 25.15 | +0.45 (+1.82%) | 13,449,168 |
| 26 Apr 2024 | CNY | 25.05 | 25.98 | 24.37 | 24.7 | 24.7 | +1.08 (+4.57%) | 18,176,608 |
| 25 Apr 2024 | CNY | 23.5 | 24.16 | 23.45 | 23.62 | 23.62 | -0.07 (-0.30%) | 7,584,556 |
| 24 Apr 2024 | CNY | 22.49 | 23.96 | 22.4 | 23.69 | 23.69 | +0.76 (+3.31%) | 12,682,032 |
| 23 Apr 2024 | CNY | 24.25 | 24.6 | 22.75 | 22.93 | 22.93 | -1.32 (-5.44%) | 14,807,680 |
| 22 Apr 2024 | CNY | 23.25 | 24.66 | 22.2 | 24.25 | 24.25 | +0.31 (+1.29%) | 11,090,569 |
| 19 Apr 2024 | CNY | 23.71 | 24.88 | 22.9 | 23.94 | 23.94 | +0.42 (+1.79%) | 12,090,428 |
| 18 Apr 2024 | CNY | 23.03 | 24.2 | 22.21 | 23.52 | 23.52 | +0.5 (+2.17%) | 9,120,673 |
| 17 Apr 2024 | CNY | 21.72 | 23.15 | 21.72 | 23.02 | 23.02 | +1.62 (+7.57%) | 9,321,078 |
| 16 Apr 2024 | CNY | 23.8 | 23.8 | 21.35 | 21.4 | 21.4 | -2.2 (-9.32%) | 12,833,100 |
| 15 Apr 2024 | CNY | 25.37 | 25.42 | 23.35 | 23.6 | 23.6 | -2.34 (-9.02%) | 14,687,191 |
| 12 Apr 2024 | CNY | 25.28 | 26.7 | 25.28 | 25.94 | 25.94 | +0.65 (+2.57%) | 13,544,457 |
| 11 Apr 2024 | CNY | 24.6 | 25.92 | 24.5 | 25.29 | 25.29 | +0.35 (+1.40%) | 8,163,964 |
| 10 Apr 2024 | CNY | 26.08 | 26.32 | 24.5 | 24.94 | 24.94 | -1.16 (-4.44%) | 11,713,700 |
| 9 Apr 2024 | CNY | 24.72 | 26.37 | 24.4 | 26.1 | 26.1 | +1.63 (+6.66%) | 14,460,173 |
| 8 Apr 2024 | CNY | 25.04 | 25.5 | 24.36 | 24.47 | 24.47 | -0.6 (-2.39%) | 6,923,819 |
| 3 Apr 2024 | CNY | 25.7 | 25.7 | 23.69 | 25.07 | 25.07 | -0.63 (-2.45%) | 15,020,020 |
| 2 Apr 2024 | CNY | 26.33 | 26.86 | 25.17 | 25.7 | 25.7 | -0.57 (-2.17%) | 14,030,697 |
| 1 Apr 2024 | CNY | 27.08 | 27.6 | 25.88 | 26.27 | 26.27 | -0.78 (-2.88%) | 14,189,900 |
| 29 Mar 2024 | CNY | 27.19 | 27.47 | 26.45 | 27.05 | 27.05 | -0.21 (-0.77%) | 5,128,600 |
| 28 Mar 2024 | CNY | 25.84 | 28.17 | 25.3 | 27.26 | 27.26 | +1.59 (+6.19%) | 15,663,220 |
| 27 Mar 2024 | CNY | 27.71 | 27.9 | 25.67 | 25.67 | 25.67 | -1.53 (-5.62%) | 16,503,927 |
| 26 Mar 2024 | CNY | 29.58 | 30.2 | 27.1 | 27.2 | 27.2 | -2.25 (-7.64%) | 25,108,706 |
| 25 Mar 2024 | CNY | 31.94 | 32.25 | 29.34 | 29.45 | 29.45 | -0.97 (-3.19%) | 33,994,392 |
| 22 Mar 2024 | CNY | 27.8 | 30.42 | 27.36 | 30.42 | 30.42 | +2.77 (+10.02%) | 24,777,868 |
| 21 Mar 2024 | CNY | 27.77 | 28.97 | 27.62 | 27.65 | 27.65 | -0.19 (-0.68%) | 13,058,660 |
| 20 Mar 2024 | CNY | 28.27 | 28.8 | 27.52 | 27.84 | 27.84 | -0.56 (-1.97%) | 15,308,440 |
| 19 Mar 2024 | CNY | 28.55 | 29.74 | 28.1 | 28.4 | 28.4 | -0.53 (-1.83%) | 16,903,519 |
| 18 Mar 2024 | CNY | 27.7 | 29.15 | 27.7 | 28.93 | 28.93 | +1.3 (+4.71%) | 17,912,444 |
