| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 29.33 | 29.48 | 28.68 | 29.08 | 29.08 | -0.27 (-0.92%) | 756,087 |
| 29 Apr 2024 | CNY | 28.07 | 29.9 | 28 | 29.35 | 29.35 | +1.45 (+5.20%) | 1,194,239 |
| 26 Apr 2024 | CNY | 27.52 | 27.98 | 26.88 | 27.9 | 27.9 | +0.51 (+1.86%) | 577,829 |
| 25 Apr 2024 | CNY | 26.44 | 27.99 | 26.44 | 27.39 | 27.39 | +0.54 (+2.01%) | 976,811 |
| 24 Apr 2024 | CNY | 26.66 | 26.93 | 25.8 | 26.85 | 26.85 | +0.38 (+1.44%) | 719,760 |
| 23 Apr 2024 | CNY | 25.09 | 26.75 | 24.73 | 26.47 | 26.47 | +1.46 (+5.84%) | 1,236,911 |
| 22 Apr 2024 | CNY | 24.64 | 25.71 | 23.96 | 25.01 | 25.01 | +0.12 (+0.48%) | 621,891 |
| 19 Apr 2024 | CNY | 25.86 | 25.86 | 24.6 | 24.89 | 24.89 | -0.71 (-2.77%) | 603,973 |
| 18 Apr 2024 | CNY | 26.22 | 26.78 | 25.35 | 25.6 | 25.6 | -0.75 (-2.85%) | 865,170 |
| 17 Apr 2024 | CNY | 25.6 | 26.5 | 25.01 | 26.35 | 26.35 | +1.79 (+7.29%) | 1,160,988 |
| 16 Apr 2024 | CNY | 26.71 | 26.86 | 24.22 | 24.56 | 24.56 | -2.14 (-8.01%) | 1,603,652 |
| 15 Apr 2024 | CNY | 27.64 | 28.68 | 26.02 | 26.7 | 26.7 | -1.05 (-3.78%) | 1,383,585 |
| 12 Apr 2024 | CNY | 28.11 | 28.81 | 27.7 | 27.75 | 27.75 | -0.64 (-2.25%) | 803,738 |
| 11 Apr 2024 | CNY | 28.35 | 29.16 | 27.97 | 28.39 | 28.39 | -0.74 (-2.54%) | 1,005,804 |
| 10 Apr 2024 | CNY | 30.21 | 30.4 | 28.89 | 29.13 | 29.13 | -1.11 (-3.67%) | 1,147,176 |
| 9 Apr 2024 | CNY | 27.95 | 30.45 | 27.43 | 30.24 | 30.24 | +2.29 (+8.19%) | 2,368,908 |
| 8 Apr 2024 | CNY | 28.82 | 29.84 | 27.91 | 27.95 | 27.95 | -1.13 (-3.89%) | 1,011,962 |
| 3 Apr 2024 | CNY | 29.48 | 29.85 | 28.34 | 29.08 | 29.08 | -0.41 (-1.39%) | 1,317,279 |
| 2 Apr 2024 | CNY | 30.89 | 30.89 | 28.99 | 29.49 | 29.49 | -1.13 (-3.69%) | 2,579,007 |
| 1 Apr 2024 | CNY | 30.98 | 31.29 | 30.4 | 30.62 | 30.62 | -0.2 (-0.65%) | 1,622,908 |
| 29 Mar 2024 | CNY | 32.48 | 33.24 | 30.82 | 30.82 | 30.82 | -2.02 (-6.15%) | 545,189 |
| 28 Mar 2024 | CNY | 32.72 | 33.76 | 32.28 | 32.84 | 32.84 | -0.04 (-0.12%) | 857,576 |
| 27 Mar 2024 | CNY | 34.02 | 34.41 | 31.33 | 32.88 | 32.88 | -1.51 (-4.39%) | 1,914,182 |
| 26 Mar 2024 | CNY | 35 | 35.26 | 33.7 | 34.39 | 34.39 | -0.88 (-2.50%) | 1,356,302 |
| 25 Mar 2024 | CNY | 36.62 | 36.98 | 35 | 35.27 | 35.27 | -1.43 (-3.90%) | 1,737,305 |
| 22 Mar 2024 | CNY | 38.23 | 38.45 | 36.61 | 36.7 | 36.7 | -1.84 (-4.77%) | 1,091,900 |
| 21 Mar 2024 | CNY | 39.48 | 39.48 | 38.38 | 38.54 | 38.54 | -0.45 (-1.15%) | 372,102 |
| 20 Mar 2024 | CNY | 38.49 | 39.66 | 37.88 | 38.99 | 38.99 | +0.4 (+1.04%) | 417,744 |
| 19 Mar 2024 | CNY | 39.67 | 40.3 | 38.55 | 38.59 | 38.59 | -1.01 (-2.55%) | 736,574 |
| 18 Mar 2024 | CNY | 38.38 | 39.85 | 37.69 | 39.6 | 39.6 | +0.82 (+2.11%) | 891,102 |
