| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 26.58 | 27.33 | 26.21 | 27.13 | 27.13 | +0.63 (+2.38%) | 1,599,340 |
| 8 May 2024 | CNY | 27.35 | 27.35 | 26.38 | 26.5 | 26.5 | -0.73 (-2.68%) | 2,760,249 |
| 7 May 2024 | CNY | 27.18 | 28.03 | 27.01 | 27.23 | 27.23 | +0.01 (+0.04%) | 3,127,480 |
| 6 May 2024 | CNY | 26.98 | 27.78 | 26.8 | 27.22 | 27.22 | +0.6 (+2.25%) | 2,021,322 |
| 30 Apr 2024 | CNY | 26.92 | 27.38 | 26.42 | 26.62 | 26.62 | -0.22 (-0.82%) | 2,008,412 |
| 29 Apr 2024 | CNY | 26.2 | 27.19 | 25.7 | 26.84 | 26.84 | +1.84 (+7.36%) | 4,692,392 |
| 26 Apr 2024 | CNY | 25.12 | 25.98 | 24.8 | 25 | 25 | +0.02 (+0.08%) | 2,698,359 |
| 25 Apr 2024 | CNY | 24.9 | 25.48 | 24.76 | 24.98 | 24.98 | -0.07 (-0.28%) | 538,940 |
| 24 Apr 2024 | CNY | 25.06 | 25.26 | 24.6 | 25.05 | 25.05 | +0.15 (+0.60%) | 922,031 |
| 23 Apr 2024 | CNY | 24.85 | 25.1 | 24.71 | 24.9 | 24.9 | +0.19 (+0.77%) | 494,358 |
| 22 Apr 2024 | CNY | 24.81 | 25.4 | 24.54 | 24.71 | 24.71 | -0.23 (-0.92%) | 1,054,781 |
| 19 Apr 2024 | CNY | 25.5 | 25.67 | 24.7 | 24.94 | 24.94 | -0.66 (-2.58%) | 865,774 |
| 18 Apr 2024 | CNY | 26.17 | 26.17 | 25.47 | 25.6 | 25.6 | -0.41 (-1.58%) | 803,898 |
| 17 Apr 2024 | CNY | 24.95 | 26.18 | 24.95 | 26.01 | 26.01 | +1.13 (+4.54%) | 1,146,801 |
| 16 Apr 2024 | CNY | 26.33 | 26.55 | 24.7 | 24.88 | 24.88 | -1.58 (-5.97%) | 900,793 |
| 15 Apr 2024 | CNY | 26.76 | 27.58 | 26.01 | 26.46 | 26.46 | -0.52 (-1.93%) | 743,737 |
| 12 Apr 2024 | CNY | 27.02 | 27.45 | 26.75 | 26.98 | 26.98 | +0.08 (+0.30%) | 415,735 |
| 11 Apr 2024 | CNY | 26.85 | 27.56 | 26.7 | 26.9 | 26.9 | -0.11 (-0.41%) | 589,446 |
| 10 Apr 2024 | CNY | 27.62 | 28.18 | 26.66 | 27.01 | 27.01 | -0.78 (-2.81%) | 1,128,298 |
| 9 Apr 2024 | CNY | 27.26 | 28.13 | 26.97 | 27.79 | 27.79 | +0.68 (+2.51%) | 1,118,173 |
| 8 Apr 2024 | CNY | 26.97 | 27.98 | 26.59 | 27.11 | 27.11 | +0.07 (+0.26%) | 1,624,849 |
| 3 Apr 2024 | CNY | 27.54 | 27.79 | 26.75 | 27.04 | 27.04 | -0.5 (-1.82%) | 1,580,552 |
| 2 Apr 2024 | CNY | 27.74 | 28.4 | 27.32 | 27.54 | 27.54 | -0.24 (-0.86%) | 1,778,447 |
| 1 Apr 2024 | CNY | 26.24 | 28.09 | 26.23 | 27.78 | 27.78 | +1.81 (+6.97%) | 2,431,092 |
| 29 Mar 2024 | CNY | 25.36 | 25.97 | 25.1 | 25.97 | 25.97 | +0.63 (+2.49%) | 385,794 |
| 28 Mar 2024 | CNY | 24.88 | 25.72 | 24.88 | 25.34 | 25.34 | +0.49 (+1.97%) | 1,102,740 |
| 27 Mar 2024 | CNY | 26.01 | 26.05 | 24.77 | 24.85 | 24.85 | -1.03 (-3.98%) | 1,173,420 |
| 26 Mar 2024 | CNY | 26.33 | 26.65 | 25.55 | 25.88 | 25.88 | -0.61 (-2.30%) | 1,643,108 |
| 25 Mar 2024 | CNY | 27.2 | 27.3 | 26.49 | 26.49 | 26.49 | -1.36 (-4.88%) | 2,868,709 |
| 22 Mar 2024 | CNY | 28.39 | 28.61 | 27.8 | 27.85 | 27.85 | -0.5 (-1.76%) | 1,735,397 |
