| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 28.11 | 29.44 | 28.11 | 28.56 | 28.56 | +0.17 (+0.60%) | 2,355,788 |
| 29 Apr 2024 | CNY | 28 | 28.96 | 27.79 | 28.39 | 28.39 | +0.99 (+3.61%) | 1,806,203 |
| 26 Apr 2024 | CNY | 26.8 | 27.9 | 26.39 | 27.4 | 27.4 | +0.27 (+1.00%) | 1,427,384 |
| 25 Apr 2024 | CNY | 26 | 27.58 | 25.47 | 27.13 | 27.13 | +0.44 (+1.65%) | 1,689,436 |
| 24 Apr 2024 | CNY | 26.03 | 27.45 | 26.03 | 26.69 | 26.69 | +0.42 (+1.60%) | 1,342,291 |
| 23 Apr 2024 | CNY | 24.94 | 26.7 | 24.77 | 26.27 | 26.27 | +1.27 (+5.08%) | 1,358,042 |
| 22 Apr 2024 | CNY | 25.24 | 25.41 | 24.03 | 25 | 25 | -0.49 (-1.92%) | 1,020,049 |
| 19 Apr 2024 | CNY | 25.57 | 26.09 | 25.01 | 25.49 | 25.49 | -0.51 (-1.96%) | 1,610,109 |
| 18 Apr 2024 | CNY | 24.42 | 26.6 | 23.95 | 26 | 26 | +1.18 (+4.75%) | 2,522,062 |
| 17 Apr 2024 | CNY | 22.84 | 25 | 22.84 | 24.82 | 24.82 | +2.24 (+9.92%) | 2,106,302 |
| 16 Apr 2024 | CNY | 24.5 | 24.5 | 21.56 | 22.58 | 22.58 | -1.72 (-7.08%) | 2,975,493 |
| 15 Apr 2024 | CNY | 26.2 | 26.54 | 23.75 | 24.3 | 24.3 | -2.13 (-8.06%) | 3,060,106 |
| 12 Apr 2024 | CNY | 27.42 | 27.73 | 26.36 | 26.43 | 26.43 | -1.17 (-4.24%) | 1,701,102 |
| 11 Apr 2024 | CNY | 27.24 | 28.51 | 27.2 | 27.6 | 27.6 | +0.22 (+0.80%) | 1,921,870 |
| 10 Apr 2024 | CNY | 29.2 | 29.22 | 27 | 27.38 | 27.38 | -1.54 (-5.33%) | 1,874,979 |
| 9 Apr 2024 | CNY | 29.2 | 29.79 | 28.56 | 28.92 | 28.92 | -0.22 (-0.75%) | 1,727,058 |
| 8 Apr 2024 | CNY | 31 | 31 | 29.13 | 29.14 | 29.14 | -1.86 (-6%) | 2,265,021 |
| 3 Apr 2024 | CNY | 33.77 | 33.8 | 30.85 | 31 | 31 | -2.64 (-7.85%) | 2,839,947 |
| 2 Apr 2024 | CNY | 34.55 | 34.69 | 33.23 | 33.64 | 33.64 | -0.9 (-2.61%) | 1,178,744 |
| 1 Apr 2024 | CNY | 34.15 | 34.88 | 34.06 | 34.54 | 34.54 | +0.48 (+1.41%) | 1,601,276 |
| 29 Mar 2024 | CNY | 34.39 | 35 | 33.03 | 34.06 | 34.06 | -0.49 (-1.42%) | 1,435,900 |
| 28 Mar 2024 | CNY | 32.34 | 35.16 | 32 | 34.55 | 34.55 | +2.03 (+6.24%) | 3,158,918 |
| 27 Mar 2024 | CNY | 33.6 | 34.56 | 31.88 | 32.52 | 32.52 | -0.67 (-2.02%) | 2,430,983 |
| 26 Mar 2024 | CNY | 34.2 | 34.58 | 32.9 | 33.19 | 33.19 | -1.3 (-3.77%) | 2,561,450 |
| 25 Mar 2024 | CNY | 34.64 | 36.58 | 33.8 | 34.49 | 34.49 | -0.72 (-2.04%) | 2,754,668 |
| 22 Mar 2024 | CNY | 36.35 | 36.7 | 34.72 | 35.21 | 35.21 | -1.49 (-4.06%) | 2,983,180 |
| 21 Mar 2024 | CNY | 37.28 | 37.28 | 36 | 36.7 | 36.7 | -0.41 (-1.10%) | 2,695,078 |
| 20 Mar 2024 | CNY | 36.32 | 38.19 | 35.7 | 37.11 | 37.11 | +0.42 (+1.14%) | 4,371,879 |
| 19 Mar 2024 | CNY | 35.33 | 38.93 | 35.17 | 36.69 | 36.69 | +0.55 (+1.52%) | 6,383,331 |
| 18 Mar 2024 | CNY | 33.5 | 36.97 | 32.28 | 36.14 | 36.14 | +2.55 (+7.59%) | 8,000,205 |
