| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 25.75 | 26.14 | 25.3 | 26.01 | 26.01 | +0.42 (+1.64%) | 394,768 |
| 6 May 2024 | CNY | 25.9 | 25.9 | 25.11 | 25.59 | 25.59 | +0.54 (+2.16%) | 321,376 |
| 30 Apr 2024 | CNY | 25.36 | 25.74 | 24.73 | 25.05 | 25.05 | -0.32 (-1.26%) | 424,214 |
| 29 Apr 2024 | CNY | 24.37 | 25.54 | 24.12 | 25.37 | 25.37 | +0.63 (+2.55%) | 692,551 |
| 26 Apr 2024 | CNY | 24.51 | 24.86 | 23.92 | 24.74 | 24.74 | +0.31 (+1.27%) | 266,221 |
| 25 Apr 2024 | CNY | 23.96 | 24.53 | 23.61 | 24.43 | 24.43 | +0.57 (+2.39%) | 362,839 |
| 24 Apr 2024 | CNY | 23.16 | 23.9 | 23 | 23.86 | 23.86 | +0.86 (+3.74%) | 345,743 |
| 23 Apr 2024 | CNY | 22.09 | 23.28 | 22.09 | 23 | 23 | +0.41 (+1.81%) | 301,183 |
| 22 Apr 2024 | CNY | 22.56 | 23.08 | 21.63 | 22.59 | 22.59 | -0.35 (-1.53%) | 429,631 |
| 19 Apr 2024 | CNY | 22.9 | 23.19 | 22.3 | 22.94 | 22.94 | -0.04 (-0.17%) | 454,462 |
| 18 Apr 2024 | CNY | 23 | 23.84 | 22.16 | 22.98 | 22.98 | -0.02 (-0.09%) | 733,679 |
| 17 Apr 2024 | CNY | 20.94 | 23.28 | 20.8 | 23 | 23 | +2.8 (+13.86%) | 858,190 |
| 16 Apr 2024 | CNY | 23.18 | 23.18 | 20.18 | 20.2 | 20.2 | -2.99 (-12.89%) | 971,053 |
| 15 Apr 2024 | CNY | 25.15 | 25.47 | 23 | 23.19 | 23.19 | -2.33 (-9.13%) | 659,704 |
| 12 Apr 2024 | CNY | 26.06 | 26.57 | 25.41 | 25.52 | 25.52 | -0.73 (-2.78%) | 372,754 |
| 11 Apr 2024 | CNY | 25.7 | 26.7 | 25.43 | 26.25 | 26.25 | +0.08 (+0.31%) | 233,899 |
| 10 Apr 2024 | CNY | 26.4 | 26.86 | 25.61 | 26.17 | 26.17 | -0.32 (-1.21%) | 357,693 |
| 9 Apr 2024 | CNY | 26.13 | 26.7 | 25.92 | 26.49 | 26.49 | +0.33 (+1.26%) | 296,593 |
| 8 Apr 2024 | CNY | 28.27 | 28.27 | 26.14 | 26.16 | 26.16 | -2.13 (-7.53%) | 493,242 |
| 3 Apr 2024 | CNY | 28.14 | 28.44 | 27.82 | 28.29 | 28.29 | -0.13 (-0.46%) | 258,058 |
| 2 Apr 2024 | CNY | 28.28 | 28.58 | 28.12 | 28.42 | 28.42 | +0.15 (+0.53%) | 316,955 |
| 1 Apr 2024 | CNY | 27.89 | 28.27 | 27.68 | 28.27 | 28.27 | +0.6 (+2.17%) | 405,746 |
| 29 Mar 2024 | CNY | 27.16 | 27.83 | 27.01 | 27.67 | 27.67 | +0.51 (+1.88%) | 268,288 |
| 28 Mar 2024 | CNY | 25.91 | 27.5 | 25.64 | 27.16 | 27.16 | +1.44 (+5.60%) | 711,349 |
| 27 Mar 2024 | CNY | 27.23 | 27.36 | 25.6 | 25.72 | 25.72 | -1.51 (-5.55%) | 489,452 |
| 26 Mar 2024 | CNY | 27.3 | 27.83 | 26.6 | 27.23 | 27.23 | -0.11 (-0.40%) | 642,622 |
| 25 Mar 2024 | CNY | 28.34 | 28.83 | 27.25 | 27.34 | 27.34 | -1.01 (-3.56%) | 440,430 |
| 22 Mar 2024 | CNY | 29 | 29.09 | 28.28 | 28.35 | 28.35 | -0.49 (-1.70%) | 339,354 |
| 21 Mar 2024 | CNY | 29.1 | 29.45 | 28.45 | 28.84 | 28.84 | -0.14 (-0.48%) | 376,977 |
| 20 Mar 2024 | CNY | 28.95 | 28.98 | 28.5 | 28.98 | 28.98 | +0.38 (+1.33%) | 337,992 |
