| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 25.4929 | 25.75 | 24.6929 | 24.8143 | 24.8143 | -0.75 (-2.93%) | 1,503,182 |
| 9 May 2024 | CNY | 25.6429 | 26.2857 | 25.3571 | 25.5643 | 25.5643 | -0.129 (-0.50%) | 2,014,355 |
| 8 May 2024 | CNY | 25.7929 | 26.1857 | 25.3571 | 25.6929 | 25.6929 | -0.15 (-0.58%) | 1,260,492 |
| 7 May 2024 | CNY | 25.4929 | 26.2429 | 25.2714 | 25.8429 | 25.8429 | -9.777 (-27.45%) | 1,457,458 |
| 6 May 2024 | CNY | 35.59 | 35.88 | 35.36 | 35.62 | 35.62 | +0.17 (+0.48%) | 1,116,315 |
| 30 Apr 2024 | CNY | 37 | 37 | 34.9 | 35.45 | 35.45 | -1.16 (-3.17%) | 2,094,432 |
| 29 Apr 2024 | CNY | 36.94 | 37.1 | 35.75 | 36.61 | 36.61 | +0.32 (+0.88%) | 1,470,407 |
| 26 Apr 2024 | CNY | 35.77 | 36.68 | 35.42 | 36.29 | 36.29 | +0.47 (+1.31%) | 1,484,530 |
| 25 Apr 2024 | CNY | 37 | 37 | 35.53 | 35.82 | 35.82 | -1.06 (-2.87%) | 1,655,933 |
| 24 Apr 2024 | CNY | 33.9 | 37.49 | 33.9 | 36.88 | 36.88 | +2.77 (+8.12%) | 2,896,866 |
| 23 Apr 2024 | CNY | 33.16 | 34.62 | 33 | 34.11 | 34.11 | +0.75 (+2.25%) | 2,004,689 |
| 22 Apr 2024 | CNY | 32 | 34.3 | 31.94 | 33.36 | 33.36 | +2.36 (+7.61%) | 2,247,066 |
| 19 Apr 2024 | CNY | 31.8 | 31.98 | 30.8 | 31 | 31 | -0.51 (-1.62%) | 912,148 |
| 18 Apr 2024 | CNY | 31.35 | 31.84 | 30.75 | 31.51 | 31.51 | +0.37 (+1.19%) | 684,319 |
| 17 Apr 2024 | CNY | 29.5 | 31.17 | 29.5 | 31.14 | 31.14 | +2.24 (+7.75%) | 1,146,636 |
| 16 Apr 2024 | CNY | 31.37 | 31.37 | 28.73 | 28.9 | 28.9 | -2.63 (-8.34%) | 1,935,133 |
| 15 Apr 2024 | CNY | 32.44 | 32.66 | 30.03 | 31.53 | 31.53 | -0.76 (-2.35%) | 1,233,553 |
| 12 Apr 2024 | CNY | 32.49 | 32.88 | 32.15 | 32.29 | 32.29 | -0.05 (-0.15%) | 578,483 |
| 11 Apr 2024 | CNY | 32.5 | 33.28 | 32.32 | 32.34 | 32.34 | -0.75 (-2.27%) | 817,136 |
| 10 Apr 2024 | CNY | 33.1 | 33.88 | 32.45 | 33.09 | 33.09 | -0.01 (-0.03%) | 1,145,595 |
| 9 Apr 2024 | CNY | 33.15 | 33.5 | 32.74 | 33.1 | 33.1 | -0.05 (-0.15%) | 1,011,029 |
| 8 Apr 2024 | CNY | 34.5 | 34.57 | 33.01 | 33.15 | 33.15 | -1.51 (-4.36%) | 1,453,572 |
| 3 Apr 2024 | CNY | 33 | 34.72 | 32.34 | 34.66 | 34.66 | +2.04 (+6.25%) | 2,512,237 |
| 2 Apr 2024 | CNY | 32.05 | 33.07 | 32.03 | 32.62 | 32.62 | +0.25 (+0.77%) | 1,035,332 |
| 1 Apr 2024 | CNY | 31.84 | 32.49 | 31.66 | 32.37 | 32.37 | +0.49 (+1.54%) | 1,212,693 |
| 29 Mar 2024 | CNY | 31.3 | 31.88 | 30.86 | 31.88 | 31.88 | +0.67 (+2.15%) | 577,027 |
| 28 Mar 2024 | CNY | 30.4 | 31.6 | 30.01 | 31.21 | 31.21 | +1.19 (+3.96%) | 1,079,939 |
| 27 Mar 2024 | CNY | 30.61 | 30.99 | 30.02 | 30.02 | 30.02 | -0.81 (-2.63%) | 912,606 |
| 26 Mar 2024 | CNY | 31.11 | 31.46 | 30.57 | 30.83 | 30.83 | -0.51 (-1.63%) | 1,519,754 |
| 25 Mar 2024 | CNY | 33.35 | 33.78 | 31.24 | 31.34 | 31.34 | -1.48 (-4.51%) | 2,219,328 |
