| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 27.7 | 28.5 | 27.42 | 28.02 | 28.02 | +0.2 (+0.72%) | 1,445,609 |
| 15 May 2024 | CNY | 28.45 | 28.72 | 27.81 | 27.82 | 27.82 | -0.63 (-2.21%) | 1,012,305 |
| 14 May 2024 | CNY | 28.05 | 29.13 | 27.89 | 28.45 | 28.45 | +0.57 (+2.04%) | 1,711,967 |
| 13 May 2024 | CNY | 28.54 | 28.75 | 27.65 | 27.88 | 27.88 | -1.3 (-4.46%) | 2,245,501 |
| 10 May 2024 | CNY | 31.02 | 31.16 | 29.1 | 29.18 | 29.18 | -1.66 (-5.38%) | 2,007,876 |
| 9 May 2024 | CNY | 29.33 | 31.86 | 29.33 | 30.84 | 30.84 | +1.62 (+5.54%) | 3,830,400 |
| 8 May 2024 | CNY | 29.81 | 30.2 | 29.09 | 29.22 | 29.22 | -0.89 (-2.96%) | 1,522,327 |
| 7 May 2024 | CNY | 29.66 | 30.39 | 29.15 | 30.11 | 30.11 | +0.45 (+1.52%) | 2,195,549 |
| 6 May 2024 | CNY | 30.02 | 30.68 | 29.51 | 29.66 | 29.66 | -0.11 (-0.37%) | 1,926,998 |
| 30 Apr 2024 | CNY | 29.45 | 30.38 | 29.45 | 29.77 | 29.77 | +0.17 (+0.57%) | 2,431,527 |
| 29 Apr 2024 | CNY | 29 | 29.88 | 28.36 | 29.6 | 29.6 | +1.24 (+4.37%) | 2,447,068 |
| 26 Apr 2024 | CNY | 27.42 | 28.56 | 27.15 | 28.36 | 28.36 | +0.94 (+3.43%) | 2,253,816 |
| 25 Apr 2024 | CNY | 27.4 | 28.08 | 26.91 | 27.42 | 27.42 | +0.14 (+0.51%) | 1,795,659 |
| 24 Apr 2024 | CNY | 26.25 | 27.28 | 26.25 | 27.28 | 27.28 | +1.02 (+3.88%) | 1,886,132 |
| 23 Apr 2024 | CNY | 25.88 | 26.75 | 25.8 | 26.26 | 26.26 | +0.23 (+0.88%) | 1,517,769 |
| 22 Apr 2024 | CNY | 25.3 | 26.35 | 24.43 | 26.03 | 26.03 | +0.38 (+1.48%) | 1,684,090 |
| 19 Apr 2024 | CNY | 26.3 | 26.3 | 25 | 25.65 | 25.65 | -0.45 (-1.72%) | 2,275,278 |
| 18 Apr 2024 | CNY | 26.6 | 27 | 25.46 | 26.1 | 26.1 | -0.36 (-1.36%) | 2,833,672 |
| 17 Apr 2024 | CNY | 25.3 | 26.67 | 25.3 | 26.46 | 26.46 | +1.81 (+7.34%) | 3,281,580 |
| 16 Apr 2024 | CNY | 26.84 | 27.38 | 24.62 | 24.65 | 24.65 | -2.72 (-9.94%) | 4,016,822 |
| 15 Apr 2024 | CNY | 29.81 | 30.36 | 27.11 | 27.37 | 27.37 | -2.76 (-9.16%) | 4,461,357 |
| 12 Apr 2024 | CNY | 30.16 | 31.12 | 29.5 | 30.13 | 30.13 | -0.41 (-1.34%) | 3,287,281 |
| 11 Apr 2024 | CNY | 30.49 | 31.68 | 29.77 | 30.54 | 30.54 | -0.4 (-1.29%) | 3,808,922 |
| 10 Apr 2024 | CNY | 30.74 | 31.7 | 29.75 | 30.94 | 30.94 | +0.21 (+0.68%) | 3,595,783 |
| 9 Apr 2024 | CNY | 29.45 | 30.88 | 28.97 | 30.73 | 30.73 | +1.11 (+3.75%) | 2,666,157 |
| 8 Apr 2024 | CNY | 30 | 31.38 | 29 | 29.62 | 29.62 | -0.58 (-1.92%) | 2,955,896 |
| 3 Apr 2024 | CNY | 31.03 | 31.79 | 29.62 | 30.2 | 30.2 | -0.74 (-2.39%) | 2,621,498 |
| 2 Apr 2024 | CNY | 31.6 | 32.42 | 30.66 | 30.94 | 30.94 | -0.75 (-2.37%) | 2,787,912 |
| 1 Apr 2024 | CNY | 32.43 | 32.46 | 31.14 | 31.69 | 31.69 | -0.32 (-1.00%) | 3,053,580 |
| 29 Mar 2024 | CNY | 29.88 | 32.01 | 29.77 | 32.01 | 32.01 | +2.02 (+6.74%) | 1,418,166 |
