| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 26.53 | 27.39 | 26.53 | 27 | 27 | +0.47 (+1.77%) | 513,121 |
| 8 May 2024 | CNY | 27.26 | 27.26 | 26.39 | 26.53 | 26.53 | -0.63 (-2.32%) | 588,102 |
| 7 May 2024 | CNY | 26.76 | 27.26 | 26.67 | 27.16 | 27.16 | +0.36 (+1.34%) | 650,376 |
| 6 May 2024 | CNY | 26.91 | 27.86 | 26.72 | 26.8 | 26.8 | +0.09 (+0.34%) | 847,278 |
| 30 Apr 2024 | CNY | 27.02 | 27.46 | 26.38 | 26.71 | 26.71 | -0.24 (-0.89%) | 923,313 |
| 29 Apr 2024 | CNY | 25.78 | 27 | 25.65 | 26.95 | 26.95 | +1.51 (+5.94%) | 906,122 |
| 26 Apr 2024 | CNY | 24.81 | 25.65 | 24.1 | 25.44 | 25.44 | +0.86 (+3.50%) | 678,708 |
| 25 Apr 2024 | CNY | 24.42 | 24.96 | 24.06 | 24.58 | 24.58 | +0.1 (+0.41%) | 529,279 |
| 24 Apr 2024 | CNY | 23.99 | 24.55 | 23.41 | 24.48 | 24.48 | +0.84 (+3.55%) | 480,466 |
| 23 Apr 2024 | CNY | 23.2 | 24.15 | 23.11 | 23.64 | 23.64 | +0.43 (+1.85%) | 572,565 |
| 22 Apr 2024 | CNY | 22.25 | 23.4 | 21.31 | 23.21 | 23.21 | +0.81 (+3.62%) | 715,734 |
| 19 Apr 2024 | CNY | 23.1 | 23.1 | 22.01 | 22.4 | 22.4 | -0.7 (-3.03%) | 768,026 |
| 18 Apr 2024 | CNY | 23.06 | 23.95 | 22.49 | 23.1 | 23.1 | -0.02 (-0.09%) | 764,894 |
| 17 Apr 2024 | CNY | 21.53 | 23.33 | 21.49 | 23.12 | 23.12 | +2.01 (+9.52%) | 1,071,280 |
| 16 Apr 2024 | CNY | 22.75 | 23 | 21.06 | 21.11 | 21.11 | -2.11 (-9.09%) | 909,653 |
| 15 Apr 2024 | CNY | 24.25 | 25.13 | 22.77 | 23.22 | 23.22 | -1.94 (-7.71%) | 1,005,468 |
| 12 Apr 2024 | CNY | 25.35 | 25.89 | 25.08 | 25.16 | 25.16 | -0.16 (-0.63%) | 542,996 |
| 11 Apr 2024 | CNY | 25.45 | 26.05 | 25.1 | 25.32 | 25.32 | -0.12 (-0.47%) | 577,491 |
| 10 Apr 2024 | CNY | 26.85 | 26.96 | 25.05 | 25.44 | 25.44 | -1.41 (-5.25%) | 706,513 |
| 9 Apr 2024 | CNY | 26.32 | 26.88 | 26.16 | 26.85 | 26.85 | +0.54 (+2.05%) | 495,508 |
| 8 Apr 2024 | CNY | 28.36 | 28.36 | 26.12 | 26.31 | 26.31 | -1.69 (-6.04%) | 648,029 |
| 3 Apr 2024 | CNY | 28.78 | 28.82 | 27.75 | 28 | 28 | -0.75 (-2.61%) | 390,918 |
| 2 Apr 2024 | CNY | 29.47 | 29.47 | 28.53 | 28.75 | 28.75 | -0.59 (-2.01%) | 433,393 |
| 1 Apr 2024 | CNY | 28.7 | 29.38 | 28.5 | 29.34 | 29.34 | +1.07 (+3.78%) | 664,407 |
| 29 Mar 2024 | CNY | 28.16 | 28.46 | 27.59 | 28.27 | 28.27 | +0.25 (+0.89%) | 179,116 |
| 28 Mar 2024 | CNY | 27.22 | 28.45 | 27.05 | 28.02 | 28.02 | +0.72 (+2.64%) | 537,918 |
| 27 Mar 2024 | CNY | 28.6 | 28.85 | 27.18 | 27.3 | 27.3 | -1.06 (-3.74%) | 454,286 |
| 26 Mar 2024 | CNY | 28.88 | 29.04 | 27.52 | 28.36 | 28.36 | -0.15 (-0.53%) | 720,059 |
| 25 Mar 2024 | CNY | 30.13 | 30.13 | 28.5 | 28.51 | 28.51 | -1.56 (-5.19%) | 1,163,898 |
| 22 Mar 2024 | CNY | 30.89 | 31.2 | 29.77 | 30.07 | 30.07 | -0.82 (-2.65%) | 677,608 |
