| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 26.63 | 27.79 | 26.59 | 27.28 | 27.28 | +0.58 (+2.17%) | 6,193,691 |
| 8 May 2024 | CNY | 27.41 | 27.9 | 26.66 | 26.7 | 26.7 | -0.75 (-2.73%) | 7,769,006 |
| 7 May 2024 | CNY | 27.71 | 28 | 27.14 | 27.45 | 27.45 | -0.37 (-1.33%) | 6,780,008 |
| 6 May 2024 | CNY | 27 | 28.05 | 27 | 27.82 | 27.82 | +0.92 (+3.42%) | 7,727,082 |
| 30 Apr 2024 | CNY | 26.15 | 27.53 | 26.15 | 26.9 | 26.9 | +0.63 (+2.40%) | 6,946,198 |
| 29 Apr 2024 | CNY | 26.33 | 27.77 | 26.27 | 26.27 | 26.27 | -0.06 (-0.23%) | 11,633,403 |
| 26 Apr 2024 | CNY | 25.3 | 26.6 | 24.78 | 26.33 | 26.33 | +1.46 (+5.87%) | 10,683,877 |
| 25 Apr 2024 | CNY | 24.05 | 25.25 | 23.9 | 24.87 | 24.87 | +0.64 (+2.64%) | 7,300,957 |
| 24 Apr 2024 | CNY | 25.4 | 25.58 | 24.14 | 24.23 | 24.23 | -1.16 (-4.57%) | 9,868,628 |
| 23 Apr 2024 | CNY | 25.63 | 26.26 | 24.97 | 25.39 | 25.39 | -0.18 (-0.70%) | 8,020,764 |
| 22 Apr 2024 | CNY | 24.7 | 26.09 | 24.55 | 25.57 | 25.57 | +0.52 (+2.08%) | 8,240,225 |
| 19 Apr 2024 | CNY | 26.58 | 26.97 | 24.7 | 25.05 | 25.05 | -0.45 (-1.76%) | 10,316,208 |
| 18 Apr 2024 | CNY | 24 | 25.92 | 23.72 | 25.5 | 25.5 | +1.9 (+8.05%) | 13,193,171 |
| 17 Apr 2024 | CNY | 23 | 23.7 | 23 | 23.6 | 23.6 | +0.99 (+4.38%) | 6,910,022 |
| 16 Apr 2024 | CNY | 23.7 | 23.8 | 22.61 | 22.61 | 22.61 | -1.24 (-5.20%) | 8,655,684 |
| 15 Apr 2024 | CNY | 22.82 | 24.2 | 22.75 | 23.85 | 23.85 | +0.87 (+3.79%) | 10,384,119 |
| 12 Apr 2024 | CNY | 23.29 | 23.63 | 22.71 | 22.98 | 22.98 | -0.28 (-1.20%) | 6,019,494 |
| 11 Apr 2024 | CNY | 22.82 | 23.6 | 22.51 | 23.26 | 23.26 | +0.46 (+2.02%) | 7,649,064 |
| 10 Apr 2024 | CNY | 23.1 | 23.35 | 22.57 | 22.8 | 22.8 | -0.31 (-1.34%) | 8,005,876 |
| 9 Apr 2024 | CNY | 22.49 | 23.85 | 22.16 | 23.11 | 23.11 | +0.95 (+4.29%) | 11,970,018 |
| 8 Apr 2024 | CNY | 21.31 | 22.88 | 21.2 | 22.16 | 22.16 | +0.78 (+3.65%) | 12,946,705 |
| 3 Apr 2024 | CNY | 21.01 | 21.62 | 20.5 | 21.38 | 21.38 | +0.22 (+1.04%) | 8,836,119 |
| 2 Apr 2024 | CNY | 21.56 | 21.9 | 20.98 | 21.16 | 21.16 | -0.7 (-3.20%) | 9,147,845 |
| 1 Apr 2024 | CNY | 20.1 | 22.5 | 20.1 | 21.86 | 21.86 | +2.39 (+12.28%) | 14,504,730 |
| 29 Mar 2024 | CNY | 19.07 | 19.47 | 18.88 | 19.47 | 19.47 | +0.32 (+1.67%) | 2,449,061 |
| 28 Mar 2024 | CNY | 19 | 19.55 | 19 | 19.15 | 19.15 | +0.08 (+0.42%) | 6,200,374 |
| 27 Mar 2024 | CNY | 19.72 | 19.79 | 19 | 19.07 | 19.07 | -0.84 (-4.22%) | 4,978,362 |
| 26 Mar 2024 | CNY | 20.15 | 20.26 | 19.64 | 19.91 | 19.91 | -0.13 (-0.65%) | 4,788,136 |
| 25 Mar 2024 | CNY | 20.27 | 20.78 | 20.01 | 20.04 | 20.04 | -0.47 (-2.29%) | 4,431,030 |
| 22 Mar 2024 | CNY | 20.86 | 21.02 | 20.2 | 20.51 | 20.51 | -0.39 (-1.87%) | 5,096,992 |
