| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 29 | 29.14 | 28 | 28.87 | 28.87 | +0.11 (+0.38%) | 2,501,588 |
| 8 May 2024 | CNY | 28 | 29.12 | 27.98 | 28.76 | 28.76 | +0.68 (+2.42%) | 3,632,919 |
| 7 May 2024 | CNY | 28 | 28.38 | 27.6 | 28.08 | 28.08 | +0.3 (+1.08%) | 3,065,279 |
| 6 May 2024 | CNY | 28.55 | 28.58 | 26.69 | 27.78 | 27.78 | -0.18 (-0.64%) | 3,339,192 |
| 30 Apr 2024 | CNY | 27.79 | 28.37 | 27.18 | 27.96 | 27.96 | +0.29 (+1.05%) | 2,285,804 |
| 29 Apr 2024 | CNY | 26.6 | 27.8 | 26.51 | 27.67 | 27.67 | +1.15 (+4.34%) | 3,323,469 |
| 26 Apr 2024 | CNY | 25.93 | 26.69 | 25.4 | 26.52 | 26.52 | +0.73 (+2.83%) | 2,452,196 |
| 25 Apr 2024 | CNY | 25.8 | 26.22 | 25.38 | 25.79 | 25.79 | +0.19 (+0.74%) | 1,509,164 |
| 24 Apr 2024 | CNY | 24.88 | 25.78 | 24.53 | 25.6 | 25.6 | +0.57 (+2.28%) | 2,871,616 |
| 23 Apr 2024 | CNY | 23.1 | 25.08 | 22.89 | 25.03 | 25.03 | +1.83 (+7.89%) | 3,931,066 |
| 22 Apr 2024 | CNY | 23.89 | 24.3 | 23.09 | 23.2 | 23.2 | -1.19 (-4.88%) | 2,740,117 |
| 19 Apr 2024 | CNY | 24.67 | 24.83 | 23.66 | 24.39 | 24.39 | -0.51 (-2.05%) | 2,663,885 |
| 18 Apr 2024 | CNY | 24.78 | 25.56 | 24.25 | 24.9 | 24.9 | +0.33 (+1.34%) | 2,694,779 |
| 17 Apr 2024 | CNY | 24 | 25.44 | 23.82 | 24.57 | 24.57 | +0.38 (+1.57%) | 3,301,112 |
| 16 Apr 2024 | CNY | 25 | 25.8 | 23.75 | 24.19 | 24.19 | -0.61 (-2.46%) | 4,048,643 |
| 15 Apr 2024 | CNY | 28.8 | 28.8 | 24.21 | 24.8 | 24.8 | -4.26 (-14.66%) | 7,060,548 |
| 12 Apr 2024 | CNY | 29.7 | 29.81 | 28.41 | 29.06 | 29.06 | -0.62 (-2.09%) | 3,049,699 |
| 11 Apr 2024 | CNY | 27.9 | 29.97 | 27.52 | 29.68 | 29.68 | +1.98 (+7.15%) | 5,218,695 |
| 10 Apr 2024 | CNY | 26.76 | 27.82 | 26.76 | 27.7 | 27.7 | +0.54 (+1.99%) | 4,755,113 |
| 9 Apr 2024 | CNY | 25.18 | 27.38 | 25.18 | 27.16 | 27.16 | +1.71 (+6.72%) | 5,034,881 |
| 8 Apr 2024 | CNY | 23.25 | 26.1 | 22.9 | 25.45 | 25.45 | +2.08 (+8.90%) | 3,794,336 |
| 3 Apr 2024 | CNY | 23.38 | 23.76 | 23.2 | 23.37 | 23.37 | -0.18 (-0.76%) | 1,110,034 |
| 2 Apr 2024 | CNY | 23.89 | 23.95 | 23.25 | 23.55 | 23.55 | -0.33 (-1.38%) | 1,440,978 |
| 1 Apr 2024 | CNY | 23.16 | 23.9 | 23.16 | 23.88 | 23.88 | +0.58 (+2.49%) | 1,302,374 |
| 29 Mar 2024 | CNY | 22.64 | 23.36 | 22.46 | 23.3 | 23.3 | +0.48 (+2.10%) | 856,259 |
| 28 Mar 2024 | CNY | 22.72 | 23.19 | 22.61 | 22.82 | 22.82 | -0.13 (-0.57%) | 1,327,982 |
| 27 Mar 2024 | CNY | 23.28 | 23.38 | 22.75 | 22.95 | 22.95 | -0.49 (-2.09%) | 1,399,275 |
| 26 Mar 2024 | CNY | 23.68 | 23.73 | 23.03 | 23.44 | 23.44 | -0.26 (-1.10%) | 1,078,970 |
| 25 Mar 2024 | CNY | 23.96 | 24.1 | 23.5 | 23.7 | 23.7 | -0.4 (-1.66%) | 1,476,991 |
| 22 Mar 2024 | CNY | 24.6 | 24.83 | 23.86 | 24.1 | 24.1 | -0.53 (-2.15%) | 1,600,672 |
