| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 31.82 | 35.19 | 31.82 | 35.12 | 35.12 | +3.3 (+10.37%) | 3,279,648 |
| 8 May 2024 | CNY | 31.45 | 32.35 | 30.58 | 31.82 | 31.82 | +0.5 (+1.60%) | 1,431,878 |
| 7 May 2024 | CNY | 29.76 | 31.65 | 29.76 | 31.32 | 31.32 | +1.52 (+5.10%) | 1,708,488 |
| 6 May 2024 | CNY | 29.51 | 30.32 | 29.25 | 29.8 | 29.8 | +0.3 (+1.02%) | 1,132,248 |
| 30 Apr 2024 | CNY | 29.17 | 29.63 | 28.72 | 29.5 | 29.5 | 0.0 (0.0%) | 1,743,934 |
| 29 Apr 2024 | CNY | 26.55 | 30.36 | 26.52 | 29.5 | 29.5 | +2.53 (+9.38%) | 2,564,988 |
| 26 Apr 2024 | CNY | 25.23 | 27.17 | 24.94 | 26.97 | 26.97 | +1.95 (+7.79%) | 1,266,692 |
| 25 Apr 2024 | CNY | 25.49 | 25.57 | 24.77 | 25.02 | 25.02 | -0.42 (-1.65%) | 439,273 |
| 24 Apr 2024 | CNY | 24.7 | 25.7 | 24.69 | 25.44 | 25.44 | +0.73 (+2.95%) | 730,126 |
| 23 Apr 2024 | CNY | 25.35 | 25.72 | 24.6 | 24.71 | 24.71 | -0.79 (-3.10%) | 606,745 |
| 22 Apr 2024 | CNY | 26.63 | 26.81 | 25.28 | 25.5 | 25.5 | -1.1 (-4.14%) | 786,856 |
| 19 Apr 2024 | CNY | 26.02 | 26.81 | 25.61 | 26.6 | 26.6 | +0.43 (+1.64%) | 944,300 |
| 18 Apr 2024 | CNY | 25.01 | 27.25 | 25.01 | 26.17 | 26.17 | +0.87 (+3.44%) | 1,184,425 |
| 17 Apr 2024 | CNY | 24 | 25.44 | 24 | 25.3 | 25.3 | +1.37 (+5.73%) | 627,922 |
| 16 Apr 2024 | CNY | 25.83 | 25.83 | 23.93 | 23.93 | 23.93 | -2 (-7.71%) | 913,300 |
| 15 Apr 2024 | CNY | 26.7 | 27.34 | 25.4 | 25.93 | 25.93 | -0.68 (-2.56%) | 1,021,091 |
| 12 Apr 2024 | CNY | 26.48 | 27.25 | 26.42 | 26.61 | 26.61 | 0.0 (0.0%) | 577,829 |
| 11 Apr 2024 | CNY | 26.02 | 27.21 | 25.7 | 26.61 | 26.61 | +0.75 (+2.90%) | 803,402 |
| 10 Apr 2024 | CNY | 26.56 | 26.81 | 25.72 | 25.86 | 25.86 | -0.79 (-2.96%) | 536,359 |
| 9 Apr 2024 | CNY | 25.67 | 26.8 | 25.53 | 26.65 | 26.65 | +1 (+3.90%) | 675,643 |
| 8 Apr 2024 | CNY | 26.71 | 26.99 | 25.65 | 25.65 | 25.65 | -1.09 (-4.08%) | 927,035 |
| 3 Apr 2024 | CNY | 26.62 | 26.97 | 26.24 | 26.74 | 26.74 | +0.12 (+0.45%) | 846,954 |
| 2 Apr 2024 | CNY | 27.5 | 27.6 | 26.25 | 26.62 | 26.62 | -0.18 (-0.67%) | 1,056,789 |
| 1 Apr 2024 | CNY | 26.17 | 27.01 | 25.8 | 26.8 | 26.8 | +0.76 (+2.92%) | 905,872 |
| 29 Mar 2024 | CNY | 25.03 | 26.04 | 25.03 | 26.04 | 26.04 | +0.76 (+3.01%) | 611,119 |
| 28 Mar 2024 | CNY | 24.85 | 26.04 | 24.74 | 25.28 | 25.28 | +0.2 (+0.80%) | 1,014,364 |
| 27 Mar 2024 | CNY | 25.97 | 26.49 | 25.08 | 25.08 | 25.08 | -1 (-3.83%) | 741,852 |
| 26 Mar 2024 | CNY | 26.02 | 26.36 | 25.35 | 26.08 | 26.08 | +0.03 (+0.12%) | 1,030,585 |
| 25 Mar 2024 | CNY | 27.18 | 27.39 | 26.05 | 26.05 | 26.05 | -1.22 (-4.47%) | 872,130 |
| 22 Mar 2024 | CNY | 28.06 | 28.07 | 27.01 | 27.27 | 27.27 | -0.93 (-3.30%) | 1,232,252 |
