| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 30.37 | 30.6 | 29.35 | 29.51 | 29.51 | -0.84 (-2.77%) | 3,035,982 |
| 9 May 2024 | CNY | 30.25 | 30.65 | 30.13 | 30.35 | 30.35 | +0.22 (+0.73%) | 2,458,251 |
| 8 May 2024 | CNY | 31.09 | 31.09 | 30.08 | 30.13 | 30.13 | -0.94 (-3.03%) | 2,447,996 |
| 7 May 2024 | CNY | 31.04 | 31.52 | 30.81 | 31.07 | 31.07 | -0.03 (-0.10%) | 2,899,484 |
| 6 May 2024 | CNY | 31.4 | 31.65 | 31 | 31.1 | 31.1 | +0.2 (+0.65%) | 3,269,800 |
| 30 Apr 2024 | CNY | 31.24 | 31.3 | 30.45 | 30.9 | 30.9 | -0.24 (-0.77%) | 3,239,062 |
| 29 Apr 2024 | CNY | 30.55 | 31.25 | 30.3 | 31.14 | 31.14 | +0.04 (+0.13%) | 6,031,966 |
| 26 Apr 2024 | CNY | 29.8 | 31.23 | 29.7 | 31.1 | 31.1 | +1.34 (+4.50%) | 4,161,489 |
| 25 Apr 2024 | CNY | 29.68 | 30.19 | 29.24 | 29.76 | 29.76 | +0.19 (+0.64%) | 2,397,806 |
| 24 Apr 2024 | CNY | 29.49 | 29.62 | 29.02 | 29.57 | 29.57 | +0.5 (+1.72%) | 2,339,675 |
| 23 Apr 2024 | CNY | 29.18 | 29.55 | 28.86 | 29.07 | 29.07 | -0.13 (-0.45%) | 2,271,033 |
| 22 Apr 2024 | CNY | 28.5 | 29.56 | 28 | 29.2 | 29.2 | +1.01 (+3.58%) | 3,358,236 |
| 19 Apr 2024 | CNY | 28.47 | 28.62 | 28.02 | 28.19 | 28.19 | -0.58 (-2.02%) | 2,098,476 |
| 18 Apr 2024 | CNY | 28.73 | 29.2 | 28.25 | 28.77 | 28.77 | -0.08 (-0.28%) | 2,731,062 |
| 17 Apr 2024 | CNY | 28.21 | 29.18 | 28.21 | 28.85 | 28.85 | +1.02 (+3.67%) | 2,612,598 |
| 16 Apr 2024 | CNY | 29.02 | 29.07 | 27.8 | 27.83 | 27.83 | -1.22 (-4.20%) | 2,763,885 |
| 15 Apr 2024 | CNY | 29.1 | 29.42 | 28.34 | 29.05 | 29.05 | -0.1 (-0.34%) | 3,376,929 |
| 12 Apr 2024 | CNY | 29.66 | 29.89 | 29.09 | 29.15 | 29.15 | -0.46 (-1.55%) | 2,189,887 |
| 11 Apr 2024 | CNY | 29.74 | 30.17 | 29.51 | 29.61 | 29.61 | -0.28 (-0.94%) | 2,120,041 |
| 10 Apr 2024 | CNY | 30.99 | 31.08 | 29.7 | 29.89 | 29.89 | -0.75 (-2.45%) | 2,272,918 |
| 9 Apr 2024 | CNY | 29.84 | 30.79 | 29.84 | 30.64 | 30.64 | +0.79 (+2.65%) | 2,354,452 |
| 8 Apr 2024 | CNY | 30.92 | 31 | 29.85 | 29.85 | 29.85 | -1.07 (-3.46%) | 2,387,610 |
| 3 Apr 2024 | CNY | 31.83 | 31.83 | 30.91 | 30.92 | 30.92 | -0.89 (-2.80%) | 2,364,182 |
| 2 Apr 2024 | CNY | 32.45 | 32.46 | 31.53 | 31.81 | 31.81 | -0.59 (-1.82%) | 2,484,104 |
| 1 Apr 2024 | CNY | 31.82 | 32.57 | 31.8 | 32.4 | 32.4 | +0.9 (+2.86%) | 2,323,197 |
| 29 Mar 2024 | CNY | 31.72 | 31.93 | 30.9 | 31.5 | 31.5 | -0.12 (-0.38%) | 1,421,851 |
| 28 Mar 2024 | CNY | 30.81 | 32.25 | 30.51 | 31.62 | 31.62 | +0.96 (+3.13%) | 4,972,646 |
| 27 Mar 2024 | CNY | 32.47 | 32.67 | 30.66 | 30.66 | 30.66 | -1.97 (-6.04%) | 4,373,358 |
| 26 Mar 2024 | CNY | 33.83 | 34.16 | 32.28 | 32.63 | 32.63 | -1.17 (-3.46%) | 3,308,839 |
| 25 Mar 2024 | CNY | 35.35 | 35.36 | 33.8 | 33.8 | 33.8 | -1.21 (-3.46%) | 2,930,902 |
