| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 27.69 | 28.22 | 26.86 | 26.86 | 26.86 | -0.64 (-2.33%) | 5,330,303 |
| 9 May 2024 | CNY | 28.7 | 28.77 | 27.36 | 27.5 | 27.5 | -1.36 (-4.71%) | 6,005,892 |
| 8 May 2024 | CNY | 28.25 | 29.29 | 27.1 | 28.86 | 28.86 | +0.19 (+0.66%) | 5,712,945 |
| 7 May 2024 | CNY | 29.78 | 29.85 | 28.17 | 28.67 | 28.67 | -0.75 (-2.55%) | 6,317,754 |
| 6 May 2024 | CNY | 28.5 | 30.47 | 28.5 | 29.42 | 29.42 | +1.29 (+4.59%) | 8,143,403 |
| 30 Apr 2024 | CNY | 27.41 | 28.52 | 27.4 | 28.13 | 28.13 | +0.34 (+1.22%) | 5,391,205 |
| 29 Apr 2024 | CNY | 27.9 | 28.58 | 27.05 | 27.79 | 27.79 | +0.09 (+0.32%) | 7,125,604 |
| 26 Apr 2024 | CNY | 26.21 | 28.07 | 26.1 | 27.7 | 27.7 | +2.09 (+8.16%) | 9,554,156 |
| 25 Apr 2024 | CNY | 25.93 | 26.94 | 25.57 | 25.61 | 25.61 | -0.99 (-3.72%) | 6,166,113 |
| 24 Apr 2024 | CNY | 24.28 | 27.09 | 24.28 | 26.6 | 26.6 | +2.32 (+9.56%) | 9,884,837 |
| 23 Apr 2024 | CNY | 23.41 | 24.58 | 23.26 | 24.28 | 24.28 | +1.17 (+5.06%) | 8,228,539 |
| 22 Apr 2024 | CNY | 20.89 | 24.1 | 20.38 | 23.11 | 23.11 | +0.64 (+2.85%) | 7,795,271 |
| 19 Apr 2024 | CNY | 23.46 | 23.83 | 22.37 | 22.47 | 22.47 | -1.47 (-6.14%) | 7,305,283 |
| 18 Apr 2024 | CNY | 22.69 | 24.6 | 21.85 | 23.94 | 23.94 | +0.56 (+2.40%) | 11,229,840 |
| 17 Apr 2024 | CNY | 20.6 | 23.7 | 20.6 | 23.38 | 23.38 | +3.22 (+15.97%) | 9,925,449 |
| 16 Apr 2024 | CNY | 22.59 | 22.68 | 20 | 20.16 | 20.16 | -2.53 (-11.15%) | 7,193,097 |
| 15 Apr 2024 | CNY | 24.06 | 24.36 | 22.36 | 22.69 | 22.69 | -1.71 (-7.01%) | 6,636,996 |
| 12 Apr 2024 | CNY | 23.4 | 25.14 | 23.35 | 24.4 | 24.4 | +1.41 (+6.13%) | 10,300,430 |
| 11 Apr 2024 | CNY | 22.97 | 23.61 | 22.6 | 22.99 | 22.99 | -0.05 (-0.22%) | 4,132,754 |
| 10 Apr 2024 | CNY | 23.83 | 23.9 | 22.61 | 23.04 | 23.04 | -0.66 (-2.78%) | 3,954,660 |
| 9 Apr 2024 | CNY | 23.33 | 23.99 | 22.93 | 23.7 | 23.7 | +0.35 (+1.50%) | 4,477,032 |
| 8 Apr 2024 | CNY | 24.39 | 24.41 | 23.28 | 23.35 | 23.35 | -0.77 (-3.19%) | 4,244,604 |
| 3 Apr 2024 | CNY | 25.65 | 25.82 | 23.56 | 24.12 | 24.12 | -1.69 (-6.55%) | 8,037,845 |
| 2 Apr 2024 | CNY | 27.5 | 27.67 | 25.65 | 25.81 | 25.81 | -1.19 (-4.41%) | 7,221,185 |
| 1 Apr 2024 | CNY | 27.5 | 28.29 | 26.85 | 27 | 27 | +0.57 (+2.16%) | 8,847,907 |
| 29 Mar 2024 | CNY | 26.6 | 27.12 | 25.86 | 26.43 | 26.43 | -0.27 (-1.01%) | 6,932,525 |
| 28 Mar 2024 | CNY | 25.55 | 27.33 | 25.47 | 26.7 | 26.7 | +1.37 (+5.41%) | 10,188,200 |
| 27 Mar 2024 | CNY | 27.47 | 27.51 | 25.3 | 25.33 | 25.33 | -2.95 (-10.43%) | 12,193,840 |
| 26 Mar 2024 | CNY | 27.86 | 30 | 27.02 | 28.28 | 28.28 | +0.09 (+0.32%) | 13,084,200 |
| 25 Mar 2024 | CNY | 32.06 | 32.43 | 28.02 | 28.19 | 28.19 | -5.5 (-16.33%) | 13,731,790 |
