| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 29.45 | 30.5 | 28.88 | 29.36 | 29.36 | +0.05 (+0.17%) | 4,948,631 |
| 6 May 2024 | CNY | 29.3 | 29.79 | 28.5 | 29.31 | 29.31 | -0.1 (-0.34%) | 6,331,063 |
| 30 Apr 2024 | CNY | 30.19 | 31 | 29.29 | 29.41 | 29.41 | -0.78 (-2.58%) | 7,446,950 |
| 29 Apr 2024 | CNY | 29.5 | 31.75 | 29 | 30.19 | 30.19 | +0.67 (+2.27%) | 12,906,468 |
| 26 Apr 2024 | CNY | 26.54 | 29.77 | 26.41 | 29.52 | 29.52 | +3.42 (+13.10%) | 12,842,632 |
| 25 Apr 2024 | CNY | 25.26 | 26.68 | 24.8 | 26.1 | 26.1 | +0.44 (+1.71%) | 6,463,855 |
| 24 Apr 2024 | CNY | 24.2 | 25.96 | 24.03 | 25.66 | 25.66 | +1.9 (+8.00%) | 6,903,461 |
| 23 Apr 2024 | CNY | 24 | 24.5 | 23.59 | 23.76 | 23.76 | +0.22 (+0.93%) | 2,588,826 |
| 22 Apr 2024 | CNY | 22.4 | 23.94 | 22.38 | 23.54 | 23.54 | -0.78 (-3.21%) | 3,358,976 |
| 19 Apr 2024 | CNY | 25.3 | 25.85 | 23.9 | 24.32 | 24.32 | -1.23 (-4.81%) | 5,658,878 |
| 18 Apr 2024 | CNY | 25.93 | 26.5 | 24.8 | 25.55 | 25.55 | -0.75 (-2.85%) | 7,623,422 |
| 17 Apr 2024 | CNY | 23.1 | 26.34 | 23.1 | 26.3 | 26.3 | +3.46 (+15.15%) | 6,738,620 |
| 16 Apr 2024 | CNY | 23.8 | 23.8 | 21.6 | 22.84 | 22.84 | -1.15 (-4.79%) | 3,378,710 |
| 15 Apr 2024 | CNY | 25.58 | 25.99 | 23.4 | 23.99 | 23.99 | -1.39 (-5.48%) | 4,070,610 |
| 12 Apr 2024 | CNY | 24.53 | 26.47 | 24.53 | 25.38 | 25.38 | +0.91 (+3.72%) | 4,954,993 |
| 11 Apr 2024 | CNY | 23.23 | 25.29 | 23.23 | 24.47 | 24.47 | +0.99 (+4.22%) | 4,006,985 |
| 10 Apr 2024 | CNY | 24.82 | 25 | 23.4 | 23.48 | 23.48 | -1.38 (-5.55%) | 3,646,041 |
| 9 Apr 2024 | CNY | 24.88 | 25.59 | 24.46 | 24.86 | 24.86 | +0.06 (+0.24%) | 3,300,784 |
| 8 Apr 2024 | CNY | 25.83 | 26.19 | 24.8 | 24.8 | 24.8 | -1 (-3.88%) | 4,085,516 |
| 3 Apr 2024 | CNY | 28 | 28.02 | 25.2 | 25.8 | 25.8 | -2.23 (-7.96%) | 8,567,689 |
| 2 Apr 2024 | CNY | 27.46 | 29.07 | 26.73 | 28.03 | 28.03 | +0.74 (+2.71%) | 10,928,717 |
| 1 Apr 2024 | CNY | 25.41 | 27.96 | 25.41 | 27.29 | 27.29 | +1.93 (+7.61%) | 7,659,100 |
| 29 Mar 2024 | CNY | 25.03 | 25.76 | 24.78 | 25.36 | 25.36 | -0.18 (-0.70%) | 2,884,771 |
| 28 Mar 2024 | CNY | 25 | 26.47 | 24.89 | 25.54 | 25.54 | -0.14 (-0.55%) | 5,747,866 |
| 27 Mar 2024 | CNY | 27 | 27.23 | 25.33 | 25.68 | 25.68 | -2.64 (-9.32%) | 9,528,897 |
| 26 Mar 2024 | CNY | 27.3 | 28.34 | 25.49 | 28.32 | 28.32 | +1.42 (+5.28%) | 7,995,327 |
| 25 Mar 2024 | CNY | 27.41 | 28.36 | 26.87 | 26.9 | 26.9 | -0.76 (-2.75%) | 5,308,144 |
| 22 Mar 2024 | CNY | 27.79 | 28.25 | 26.97 | 27.66 | 27.66 | +0.13 (+0.47%) | 6,047,465 |
| 21 Mar 2024 | CNY | 28.07 | 28.18 | 27.41 | 27.53 | 27.53 | -0.77 (-2.72%) | 6,071,636 |
| 20 Mar 2024 | CNY | 28.73 | 29.38 | 27.72 | 28.3 | 28.3 | -0.54 (-1.87%) | 7,714,585 |
