| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.68 | 24.75 | 23.95 | 24.19 | 24.19 | +0.01 (+0.04%) | 11,835,670 |
| 30 Apr 2024 | CNY | 24.58 | 24.69 | 24 | 24.18 | 24.18 | -0.39 (-1.59%) | 13,413,215 |
| 29 Apr 2024 | CNY | 23.6 | 24.98 | 23.07 | 24.57 | 24.57 | +1.19 (+5.09%) | 20,244,051 |
| 26 Apr 2024 | CNY | 22.78 | 23.48 | 22.56 | 23.38 | 23.38 | +0.75 (+3.31%) | 13,195,231 |
| 25 Apr 2024 | CNY | 22.8 | 22.98 | 22.44 | 22.63 | 22.63 | -0.43 (-1.86%) | 8,228,963 |
| 24 Apr 2024 | CNY | 22.54 | 23.06 | 22.27 | 23.06 | 23.06 | +0.54 (+2.40%) | 11,306,160 |
| 23 Apr 2024 | CNY | 22.19 | 22.68 | 22.14 | 22.52 | 22.52 | +0.69 (+3.16%) | 10,630,224 |
| 22 Apr 2024 | CNY | 22 | 22.12 | 21.36 | 21.83 | 21.83 | -0.35 (-1.58%) | 5,654,211 |
| 19 Apr 2024 | CNY | 22.07 | 22.45 | 22 | 22.18 | 22.18 | -0.09 (-0.40%) | 7,615,369 |
| 18 Apr 2024 | CNY | 22 | 22.74 | 21.71 | 22.27 | 22.27 | +0.2 (+0.91%) | 11,663,432 |
| 17 Apr 2024 | CNY | 21.44 | 22.19 | 21.44 | 22.07 | 22.07 | +1.02 (+4.85%) | 9,607,480 |
| 16 Apr 2024 | CNY | 22.06 | 22.14 | 20.97 | 21.05 | 21.05 | -1.18 (-5.31%) | 9,687,458 |
| 15 Apr 2024 | CNY | 22.11 | 22.63 | 21.67 | 22.23 | 22.23 | +0.05 (+0.23%) | 8,604,160 |
| 12 Apr 2024 | CNY | 22.63 | 22.88 | 22.18 | 22.18 | 22.18 | -0.65 (-2.85%) | 6,913,339 |
| 11 Apr 2024 | CNY | 21.72 | 23.18 | 21.68 | 22.83 | 22.83 | +0.93 (+4.25%) | 12,645,286 |
| 10 Apr 2024 | CNY | 22.75 | 22.85 | 21.66 | 21.9 | 21.9 | -0.98 (-4.28%) | 10,585,095 |
| 9 Apr 2024 | CNY | 22.7 | 23.03 | 22.62 | 22.88 | 22.88 | +0.2 (+0.88%) | 4,981,550 |
| 8 Apr 2024 | CNY | 23.18 | 23.18 | 22.51 | 22.68 | 22.68 | -0.54 (-2.33%) | 6,765,636 |
| 3 Apr 2024 | CNY | 23.91 | 23.91 | 23.09 | 23.22 | 23.22 | -0.7 (-2.93%) | 8,131,034 |
| 2 Apr 2024 | CNY | 24.39 | 24.44 | 23.67 | 23.92 | 23.92 | -0.39 (-1.60%) | 7,838,828 |
| 1 Apr 2024 | CNY | 23.69 | 24.36 | 23.69 | 24.31 | 24.31 | +0.64 (+2.70%) | 9,235,279 |
| 29 Mar 2024 | CNY | 23.68 | 23.87 | 23.19 | 23.67 | 23.67 | -0.21 (-0.88%) | 5,449,920 |
| 28 Mar 2024 | CNY | 23 | 24.21 | 22.91 | 23.88 | 23.88 | +0.79 (+3.42%) | 12,585,433 |
| 27 Mar 2024 | CNY | 24.6 | 24.87 | 23.01 | 23.09 | 23.09 | -1.61 (-6.52%) | 15,456,231 |
| 26 Mar 2024 | CNY | 25.88 | 26.16 | 24.29 | 24.7 | 24.7 | -1.62 (-6.16%) | 22,901,274 |
| 25 Mar 2024 | CNY | 27.73 | 27.74 | 26.24 | 26.32 | 26.32 | -1.35 (-4.88%) | 28,088,144 |
| 22 Mar 2024 | CNY | 26.28 | 28.46 | 25.9 | 27.67 | 27.67 | +1.12 (+4.22%) | 44,406,234 |
| 21 Mar 2024 | CNY | 27.6 | 27.78 | 26.38 | 26.55 | 26.55 | -0.25 (-0.93%) | 25,778,648 |
| 20 Mar 2024 | CNY | 25.9 | 26.91 | 25.8 | 26.8 | 26.8 | +0.82 (+3.16%) | 27,749,194 |
| 19 Mar 2024 | CNY | 26.3 | 26.69 | 25.92 | 25.98 | 25.98 | -0.52 (-1.96%) | 16,009,654 |
