| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 27.4 | 27.7 | 26.34 | 26.83 | 26.83 | -1.05 (-3.77%) | 6,416,845 |
| 29 Apr 2024 | CNY | 26.9 | 28.11 | 26.68 | 27.88 | 27.88 | +1.04 (+3.87%) | 5,370,415 |
| 26 Apr 2024 | CNY | 25.85 | 27.48 | 25.73 | 26.84 | 26.84 | +1.41 (+5.54%) | 5,432,287 |
| 25 Apr 2024 | CNY | 25.14 | 25.72 | 24.8 | 25.43 | 25.43 | +0.15 (+0.59%) | 2,603,627 |
| 24 Apr 2024 | CNY | 24.31 | 25.3 | 24.3 | 25.28 | 25.28 | +0.97 (+3.99%) | 3,523,001 |
| 23 Apr 2024 | CNY | 24.62 | 25.18 | 24.24 | 24.31 | 24.31 | +0.11 (+0.45%) | 2,506,434 |
| 22 Apr 2024 | CNY | 24.37 | 24.81 | 23.56 | 24.2 | 24.2 | -0.7 (-2.81%) | 3,866,245 |
| 19 Apr 2024 | CNY | 25.55 | 25.74 | 24.69 | 24.9 | 24.9 | -0.81 (-3.15%) | 3,384,974 |
| 18 Apr 2024 | CNY | 25.47 | 26.51 | 25.04 | 25.71 | 25.71 | +0.24 (+0.94%) | 6,753,205 |
| 17 Apr 2024 | CNY | 23.54 | 25.47 | 23.54 | 25.47 | 25.47 | +2.32 (+10.02%) | 4,734,828 |
| 16 Apr 2024 | CNY | 25.04 | 25.08 | 23 | 23.15 | 23.15 | -2.21 (-8.71%) | 7,136,701 |
| 15 Apr 2024 | CNY | 26.86 | 26.86 | 24.8 | 25.36 | 25.36 | -1.52 (-5.65%) | 5,840,751 |
| 12 Apr 2024 | CNY | 26.7 | 27.75 | 26.68 | 26.88 | 26.88 | +0.15 (+0.56%) | 3,776,600 |
| 11 Apr 2024 | CNY | 26.62 | 27.39 | 26.4 | 26.73 | 26.73 | -0.25 (-0.93%) | 3,108,165 |
| 10 Apr 2024 | CNY | 28.9 | 28.98 | 26.6 | 26.98 | 26.98 | -1.87 (-6.48%) | 6,046,092 |
| 9 Apr 2024 | CNY | 28.74 | 29.6 | 28.15 | 28.85 | 28.85 | -0.6 (-2.04%) | 5,975,986 |
| 8 Apr 2024 | CNY | 31.2 | 31.78 | 28.85 | 29.45 | 29.45 | -2.58 (-8.05%) | 10,518,369 |
| 3 Apr 2024 | CNY | 31.2 | 32.8 | 30.41 | 32.03 | 32.03 | +1.43 (+4.67%) | 13,147,636 |
| 2 Apr 2024 | CNY | 32 | 32.27 | 29.95 | 30.6 | 30.6 | -1.36 (-4.26%) | 12,307,958 |
| 1 Apr 2024 | CNY | 30.3 | 31.96 | 29.81 | 31.96 | 31.96 | +2.91 (+10.02%) | 6,751,600 |
| 29 Mar 2024 | CNY | 28.67 | 29.18 | 28.26 | 29.05 | 29.05 | +0.1 (+0.35%) | 2,466,000 |
| 28 Mar 2024 | CNY | 28.4 | 29.83 | 28.06 | 28.95 | 28.95 | +1.05 (+3.76%) | 7,245,917 |
| 27 Mar 2024 | CNY | 27.99 | 28.76 | 27.83 | 27.9 | 27.9 | -0.03 (-0.11%) | 5,369,199 |
| 26 Mar 2024 | CNY | 28.99 | 29.49 | 27.8 | 27.93 | 27.93 | -1.05 (-3.62%) | 6,501,886 |
| 25 Mar 2024 | CNY | 29.45 | 31.99 | 28.88 | 28.98 | 28.98 | -0.77 (-2.59%) | 9,517,606 |
| 22 Mar 2024 | CNY | 30.3 | 30.32 | 29.66 | 29.75 | 29.75 | -0.54 (-1.78%) | 4,130,168 |
| 21 Mar 2024 | CNY | 30.99 | 31.15 | 29.79 | 30.29 | 30.29 | -0.7 (-2.26%) | 7,177,806 |
| 20 Mar 2024 | CNY | 31.11 | 31.49 | 30.77 | 30.99 | 30.99 | 0.0 (0.0%) | 5,749,882 |
| 19 Mar 2024 | CNY | 32.19 | 32.4 | 30.89 | 30.99 | 30.99 | -1.27 (-3.94%) | 8,297,755 |
| 18 Mar 2024 | CNY | 31.4 | 32.76 | 30.54 | 32.26 | 32.26 | +0.84 (+2.67%) | 12,627,396 |
