| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 24.46 | 25.09 | 24.46 | 24.74 | 24.74 | +0.3 (+1.23%) | 5,014,480 |
| 30 Apr 2024 | CNY | 25.28 | 25.35 | 24.01 | 24.44 | 24.44 | -1.11 (-4.34%) | 8,299,406 |
| 29 Apr 2024 | CNY | 24.69 | 25.73 | 24.47 | 25.55 | 25.55 | +0.95 (+3.86%) | 5,303,606 |
| 26 Apr 2024 | CNY | 23.66 | 24.62 | 23.51 | 24.6 | 24.6 | +0.9 (+3.80%) | 5,581,509 |
| 25 Apr 2024 | CNY | 23.85 | 24.13 | 23.46 | 23.7 | 23.7 | -0.24 (-1.00%) | 3,797,776 |
| 24 Apr 2024 | CNY | 24.69 | 24.78 | 23.65 | 23.94 | 23.94 | -0.75 (-3.04%) | 6,333,627 |
| 23 Apr 2024 | CNY | 24.93 | 25.19 | 24.6 | 24.69 | 24.69 | -0.26 (-1.04%) | 3,183,916 |
| 22 Apr 2024 | CNY | 24.84 | 25.53 | 24.72 | 24.95 | 24.95 | +0.08 (+0.32%) | 3,314,597 |
| 19 Apr 2024 | CNY | 25.5 | 25.53 | 24.76 | 24.87 | 24.87 | -0.78 (-3.04%) | 4,605,182 |
| 18 Apr 2024 | CNY | 25.8 | 26.17 | 25.6 | 25.65 | 25.65 | -0.24 (-0.93%) | 3,655,255 |
| 17 Apr 2024 | CNY | 25.37 | 25.92 | 25.37 | 25.89 | 25.89 | +0.6 (+2.37%) | 3,301,981 |
| 16 Apr 2024 | CNY | 25.25 | 25.6 | 25.02 | 25.29 | 25.29 | -0.05 (-0.20%) | 3,745,210 |
| 15 Apr 2024 | CNY | 25.38 | 26.09 | 25.06 | 25.34 | 25.34 | -0.05 (-0.20%) | 4,250,840 |
| 12 Apr 2024 | CNY | 26.02 | 26.06 | 25.36 | 25.39 | 25.39 | -0.58 (-2.23%) | 3,298,343 |
| 11 Apr 2024 | CNY | 26.08 | 26.36 | 25.92 | 25.97 | 25.97 | -0.27 (-1.03%) | 2,587,931 |
| 10 Apr 2024 | CNY | 26.51 | 26.68 | 26.1 | 26.24 | 26.24 | -0.21 (-0.79%) | 2,826,086 |
| 9 Apr 2024 | CNY | 25.9 | 26.5 | 25.71 | 26.45 | 26.45 | +0.67 (+2.60%) | 3,845,391 |
| 8 Apr 2024 | CNY | 26.41 | 26.54 | 25.76 | 25.78 | 25.78 | -0.75 (-2.83%) | 4,293,136 |
| 3 Apr 2024 | CNY | 26.9 | 27.15 | 26.43 | 26.53 | 26.53 | -0.5 (-1.85%) | 4,011,553 |
| 2 Apr 2024 | CNY | 27.48 | 27.51 | 26.92 | 27.03 | 27.03 | -0.37 (-1.35%) | 4,136,584 |
| 1 Apr 2024 | CNY | 26.88 | 27.55 | 26.8 | 27.4 | 27.4 | +0.4 (+1.48%) | 4,459,277 |
| 29 Mar 2024 | CNY | 26.85 | 27.18 | 26.8 | 27 | 27 | 0.0 (0.0%) | 1,080,190 |
| 28 Mar 2024 | CNY | 26.86 | 27.23 | 26.8 | 27 | 27 | +0.14 (+0.52%) | 2,701,654 |
| 27 Mar 2024 | CNY | 27.67 | 27.71 | 26.86 | 26.86 | 26.86 | -0.8 (-2.89%) | 2,911,398 |
| 26 Mar 2024 | CNY | 27.52 | 27.75 | 27.18 | 27.66 | 27.66 | +0.19 (+0.69%) | 3,193,945 |
| 25 Mar 2024 | CNY | 27.6 | 27.88 | 27.38 | 27.47 | 27.47 | -0.21 (-0.76%) | 3,097,709 |
| 22 Mar 2024 | CNY | 28.2 | 28.29 | 27.51 | 27.68 | 27.68 | -0.63 (-2.23%) | 3,965,969 |
| 21 Mar 2024 | CNY | 28.83 | 29.05 | 28.22 | 28.31 | 28.31 | -0.6 (-2.08%) | 4,365,777 |
| 20 Mar 2024 | CNY | 29.17 | 29.32 | 28.85 | 28.91 | 28.91 | -0.26 (-0.89%) | 3,456,129 |
| 19 Mar 2024 | CNY | 29.25 | 29.75 | 29.16 | 29.17 | 29.17 | -0.33 (-1.12%) | 2,958,793 |
