| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 25.91 | 26.4 | 24.91 | 25 | 25 | -1.23 (-4.69%) | 4,051,208 |
| 29 Apr 2024 | CNY | 24.56 | 26.35 | 24.53 | 26.23 | 26.23 | +0.93 (+3.68%) | 4,205,985 |
| 26 Apr 2024 | CNY | 24.82 | 25.82 | 24.82 | 25.3 | 25.3 | +0.42 (+1.69%) | 3,222,492 |
| 25 Apr 2024 | CNY | 25.43 | 25.61 | 24.82 | 24.88 | 24.88 | -0.42 (-1.66%) | 3,340,625 |
| 24 Apr 2024 | CNY | 24.46 | 25.53 | 24.23 | 25.3 | 25.3 | +0.67 (+2.72%) | 3,752,846 |
| 23 Apr 2024 | CNY | 23.93 | 25.07 | 23.62 | 24.63 | 24.63 | +0.55 (+2.28%) | 4,792,998 |
| 22 Apr 2024 | CNY | 24.1 | 24.64 | 22.51 | 24.08 | 24.08 | +0.98 (+4.24%) | 5,879,844 |
| 19 Apr 2024 | CNY | 23.98 | 23.98 | 22.74 | 23.1 | 23.1 | -0.74 (-3.10%) | 3,165,416 |
| 18 Apr 2024 | CNY | 23.65 | 24.44 | 22.86 | 23.84 | 23.84 | +0.2 (+0.85%) | 3,431,521 |
| 17 Apr 2024 | CNY | 22.32 | 23.89 | 22 | 23.64 | 23.64 | +2.14 (+9.95%) | 4,730,207 |
| 16 Apr 2024 | CNY | 23.8 | 23.8 | 21.11 | 21.5 | 21.5 | -2.2 (-9.28%) | 5,271,161 |
| 15 Apr 2024 | CNY | 24.95 | 25.39 | 23.35 | 23.7 | 23.7 | -1.81 (-7.10%) | 4,643,703 |
| 12 Apr 2024 | CNY | 25.85 | 26.35 | 25.15 | 25.51 | 25.51 | -0.16 (-0.62%) | 2,903,794 |
| 11 Apr 2024 | CNY | 26.01 | 26.4 | 25.55 | 25.67 | 25.67 | -0.56 (-2.13%) | 2,454,566 |
| 10 Apr 2024 | CNY | 27.31 | 27.36 | 25.82 | 26.23 | 26.23 | -1.07 (-3.92%) | 2,536,760 |
| 9 Apr 2024 | CNY | 27 | 27.37 | 26.46 | 27.3 | 27.3 | +0.52 (+1.94%) | 2,500,000 |
| 8 Apr 2024 | CNY | 28.25 | 28.41 | 26.78 | 26.78 | 26.78 | -1.79 (-6.27%) | 5,166,795 |
| 3 Apr 2024 | CNY | 29.52 | 29.66 | 28.41 | 28.57 | 28.57 | -1.29 (-4.32%) | 3,315,828 |
| 2 Apr 2024 | CNY | 30.46 | 30.46 | 29.2 | 29.86 | 29.86 | -0.59 (-1.94%) | 2,773,108 |
| 1 Apr 2024 | CNY | 29.67 | 30.58 | 29.38 | 30.45 | 30.45 | +0.74 (+2.49%) | 3,663,525 |
| 29 Mar 2024 | CNY | 29.19 | 29.71 | 28.62 | 29.71 | 29.71 | +0.29 (+0.99%) | 1,766,537 |
| 28 Mar 2024 | CNY | 27.75 | 30.18 | 27.75 | 29.42 | 29.42 | +1.74 (+6.29%) | 5,077,386 |
| 27 Mar 2024 | CNY | 29.58 | 29.7 | 27.46 | 27.68 | 27.68 | -2.15 (-7.21%) | 5,401,815 |
| 26 Mar 2024 | CNY | 30.85 | 31.38 | 29.4 | 29.83 | 29.83 | -1.05 (-3.40%) | 5,819,619 |
| 25 Mar 2024 | CNY | 32.2 | 32.59 | 30.81 | 30.88 | 30.88 | -1.47 (-4.54%) | 3,697,353 |
| 22 Mar 2024 | CNY | 33.42 | 33.42 | 32.07 | 32.35 | 32.35 | -1.4 (-4.15%) | 4,710,574 |
| 21 Mar 2024 | CNY | 33.86 | 34.2 | 32.38 | 33.75 | 33.75 | -0.02 (-0.06%) | 7,584,341 |
| 20 Mar 2024 | CNY | 33.31 | 34.88 | 33.16 | 33.77 | 33.77 | +0.47 (+1.41%) | 5,921,535 |
| 19 Mar 2024 | CNY | 32.85 | 33.78 | 32.16 | 33.3 | 33.3 | +0.36 (+1.09%) | 5,765,056 |
| 18 Mar 2024 | CNY | 31.8 | 32.94 | 31.3 | 32.94 | 32.94 | +1.39 (+4.41%) | 5,288,669 |
