| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 30.15 | 31.9 | 29.99 | 31.78 | 31.78 | +1.63 (+5.41%) | 3,254,513 |
| 6 May 2024 | CNY | 29.88 | 30.46 | 29.78 | 30.15 | 30.15 | +0.59 (+2.00%) | 2,765,374 |
| 30 Apr 2024 | CNY | 28.8 | 29.85 | 28.58 | 29.56 | 29.56 | +0.04 (+0.14%) | 2,128,243 |
| 29 Apr 2024 | CNY | 27.76 | 29.73 | 27.76 | 29.52 | 29.52 | +1.76 (+6.34%) | 2,529,542 |
| 26 Apr 2024 | CNY | 27.06 | 27.89 | 27.06 | 27.76 | 27.76 | +0.51 (+1.87%) | 1,176,949 |
| 25 Apr 2024 | CNY | 27.43 | 27.53 | 27.01 | 27.25 | 27.25 | -0.07 (-0.26%) | 931,481 |
| 24 Apr 2024 | CNY | 27.25 | 27.54 | 26.66 | 27.32 | 27.32 | +0.07 (+0.26%) | 864,323 |
| 23 Apr 2024 | CNY | 26.94 | 27.38 | 26.55 | 27.25 | 27.25 | +0.28 (+1.04%) | 1,129,264 |
| 22 Apr 2024 | CNY | 26.38 | 27.2 | 25.9 | 26.97 | 26.97 | +0.65 (+2.47%) | 1,363,161 |
| 19 Apr 2024 | CNY | 26.91 | 27.2 | 25.88 | 26.32 | 26.32 | -0.73 (-2.70%) | 1,746,710 |
| 18 Apr 2024 | CNY | 27.48 | 27.59 | 26.51 | 27.05 | 27.05 | -0.47 (-1.71%) | 1,308,400 |
| 17 Apr 2024 | CNY | 27.5 | 28.27 | 26.96 | 27.52 | 27.52 | +0.16 (+0.58%) | 1,451,576 |
| 16 Apr 2024 | CNY | 28.33 | 28.59 | 27.31 | 27.36 | 27.36 | -0.97 (-3.42%) | 1,398,583 |
| 15 Apr 2024 | CNY | 28.7 | 29.5 | 27.92 | 28.33 | 28.33 | -0.67 (-2.31%) | 1,118,821 |
| 12 Apr 2024 | CNY | 29.2 | 29.49 | 28.68 | 29 | 29 | -0.2 (-0.68%) | 905,753 |
| 11 Apr 2024 | CNY | 29.65 | 30.09 | 29.18 | 29.2 | 29.2 | -0.58 (-1.95%) | 786,127 |
| 10 Apr 2024 | CNY | 30.2 | 30.62 | 29.66 | 29.78 | 29.78 | -0.64 (-2.10%) | 840,047 |
| 9 Apr 2024 | CNY | 29.61 | 30.5 | 29.33 | 30.42 | 30.42 | +0.75 (+2.53%) | 1,020,969 |
| 8 Apr 2024 | CNY | 30.47 | 30.47 | 29.65 | 29.67 | 29.67 | -0.86 (-2.82%) | 1,580,063 |
| 3 Apr 2024 | CNY | 30.71 | 31.25 | 30.3 | 30.53 | 30.53 | -0.34 (-1.10%) | 1,196,371 |
| 2 Apr 2024 | CNY | 31.25 | 31.25 | 30.56 | 30.87 | 30.87 | -0.31 (-0.99%) | 1,018,292 |
| 1 Apr 2024 | CNY | 30.25 | 31.25 | 30.25 | 31.18 | 31.18 | +0.93 (+3.07%) | 1,804,996 |
| 29 Mar 2024 | CNY | 30.06 | 30.33 | 29.54 | 30.25 | 30.25 | +0.19 (+0.63%) | 612,040 |
| 28 Mar 2024 | CNY | 29.96 | 30.33 | 29.37 | 30.06 | 30.06 | +0.25 (+0.84%) | 1,577,851 |
| 27 Mar 2024 | CNY | 31.08 | 31.2 | 29.8 | 29.81 | 29.81 | -0.73 (-2.39%) | 1,210,679 |
| 26 Mar 2024 | CNY | 31.5 | 31.76 | 30.23 | 30.54 | 30.54 | -0.1 (-0.33%) | 1,479,598 |
| 25 Mar 2024 | CNY | 31.52 | 31.82 | 30.62 | 30.64 | 30.64 | -1.01 (-3.19%) | 1,603,469 |
| 22 Mar 2024 | CNY | 32.01 | 32.18 | 31.38 | 31.65 | 31.65 | -0.35 (-1.09%) | 1,769,657 |
| 21 Mar 2024 | CNY | 32.5 | 32.5 | 31.83 | 32 | 32 | -0.02 (-0.06%) | 2,155,245 |
| 20 Mar 2024 | CNY | 31.06 | 32.24 | 30.93 | 32.02 | 32.02 | +0.75 (+2.40%) | 2,321,841 |
