| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 31.29 | 33.34 | 31.25 | 32.3 | 32.3 | +1.99 (+6.57%) | 20,526,132 |
| 8 May 2024 | CNY | 31.26 | 31.26 | 30.29 | 30.31 | 30.31 | -1.05 (-3.35%) | 7,615,618 |
| 7 May 2024 | CNY | 31.45 | 31.53 | 30.8 | 31.36 | 31.36 | -0.15 (-0.48%) | 7,900,024 |
| 6 May 2024 | CNY | 31.33 | 32.37 | 31 | 31.51 | 31.51 | +0.94 (+3.07%) | 11,994,997 |
| 30 Apr 2024 | CNY | 31.15 | 31.78 | 30.26 | 30.57 | 30.57 | -1.02 (-3.23%) | 13,901,100 |
| 29 Apr 2024 | CNY | 29.48 | 32.9 | 29.48 | 31.59 | 31.59 | +2.21 (+7.52%) | 21,247,727 |
| 26 Apr 2024 | CNY | 28.71 | 29.58 | 28.63 | 29.38 | 29.38 | +0.15 (+0.51%) | 10,982,286 |
| 25 Apr 2024 | CNY | 28.2 | 30.11 | 28.02 | 29.23 | 29.23 | -0.05 (-0.17%) | 11,476,501 |
| 24 Apr 2024 | CNY | 30.8 | 30.89 | 28.81 | 29.28 | 29.28 | -1.97 (-6.30%) | 17,579,973 |
| 23 Apr 2024 | CNY | 31.7 | 32.65 | 31.22 | 31.25 | 31.25 | -0.8 (-2.50%) | 9,965,551 |
| 22 Apr 2024 | CNY | 32.71 | 33.53 | 31.75 | 32.05 | 32.05 | -1.09 (-3.29%) | 10,941,176 |
| 19 Apr 2024 | CNY | 32.3 | 33.66 | 31.98 | 33.14 | 33.14 | +0.43 (+1.31%) | 15,531,594 |
| 18 Apr 2024 | CNY | 32.34 | 34.15 | 31.8 | 32.71 | 32.71 | -0.07 (-0.21%) | 17,850,507 |
| 17 Apr 2024 | CNY | 31.5 | 33.35 | 31.5 | 32.78 | 32.78 | +2.09 (+6.81%) | 15,881,934 |
| 16 Apr 2024 | CNY | 32.56 | 32.9 | 30.53 | 30.69 | 30.69 | -2.25 (-6.83%) | 14,529,849 |
| 15 Apr 2024 | CNY | 32.66 | 34.12 | 32.12 | 32.94 | 32.94 | +0.39 (+1.20%) | 16,672,446 |
| 12 Apr 2024 | CNY | 34.7 | 34.78 | 32.47 | 32.55 | 32.55 | -2.35 (-6.73%) | 20,684,765 |
| 11 Apr 2024 | CNY | 35.4 | 36.63 | 34 | 34.9 | 34.9 | -0.61 (-1.72%) | 24,152,880 |
| 10 Apr 2024 | CNY | 36.26 | 36.48 | 35.21 | 35.51 | 35.51 | -1.49 (-4.03%) | 23,118,839 |
| 9 Apr 2024 | CNY | 31.71 | 37.25 | 31.62 | 37 | 37 | +5.16 (+16.21%) | 38,127,342 |
| 8 Apr 2024 | CNY | 32 | 33.59 | 31.69 | 31.84 | 31.84 | -0.06 (-0.19%) | 19,243,662 |
| 3 Apr 2024 | CNY | 31.65 | 33.58 | 31.5 | 31.9 | 31.9 | +0.35 (+1.11%) | 26,737,939 |
| 2 Apr 2024 | CNY | 29.4 | 32.63 | 28.98 | 31.55 | 31.55 | +2.07 (+7.02%) | 23,482,782 |
| 1 Apr 2024 | CNY | 28.6 | 29.7 | 28.37 | 29.48 | 29.48 | +0.92 (+3.22%) | 11,871,998 |
| 29 Mar 2024 | CNY | 27.61 | 28.83 | 27.52 | 28.56 | 28.56 | +0.91 (+3.29%) | 6,396,157 |
| 28 Mar 2024 | CNY | 27.24 | 28.08 | 27.21 | 27.65 | 27.65 | +0.35 (+1.28%) | 8,010,044 |
| 27 Mar 2024 | CNY | 28.88 | 29.27 | 27.25 | 27.3 | 27.3 | -1.17 (-4.11%) | 10,665,160 |
| 26 Mar 2024 | CNY | 27.41 | 28.98 | 27.3 | 28.47 | 28.47 | +1.06 (+3.87%) | 11,491,688 |
| 25 Mar 2024 | CNY | 28.08 | 28.17 | 27.41 | 27.41 | 27.41 | -0.69 (-2.46%) | 7,806,760 |
| 22 Mar 2024 | CNY | 29.42 | 29.48 | 27.82 | 28.1 | 28.1 | -1.39 (-4.71%) | 11,912,342 |
