| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 26.8 | 26.85 | 25.4 | 26.43 | 26.43 | -0.17 (-0.64%) | 6,231,966 |
| 13 May 2024 | CNY | 27.17 | 28.26 | 26.24 | 26.6 | 26.6 | -0.7 (-2.56%) | 4,279,249 |
| 10 May 2024 | CNY | 27.68 | 30 | 26.9 | 27.3 | 27.3 | -13.74 (-33.48%) | 5,696,116 |
| 10 May 2024 |
|
|||||||
| 9 May 2024 | CNY | 25.5705 | 27.8524 | 25.5638 | 27.5436 | 27.5436 | +1.785 (+6.93%) | 5,118,772 |
| 8 May 2024 | CNY | 26.5638 | 26.6242 | 25.6644 | 25.7584 | 25.7584 | -0.966 (-3.62%) | 2,970,940 |
| 7 May 2024 | CNY | 25.2617 | 26.8926 | 25.0403 | 26.7248 | 26.7248 | +1.429 (+5.65%) | 3,994,268 |
| 6 May 2024 | CNY | 24.9933 | 25.4027 | 24.8725 | 25.2953 | 25.2953 | -11.205 (-30.70%) | 2,368,365 |
| 30 Apr 2024 | CNY | 37.61 | 38 | 35.9 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,935,412 |
| 29 Apr 2024 | CNY | 36.21 | 37.15 | 35.7 | 37 | 37 | +0.84 (+2.32%) | 1,774,976 |
| 26 Apr 2024 | CNY | 34.73 | 36.71 | 34.37 | 36.16 | 36.16 | +1.29 (+3.70%) | 2,389,600 |
| 25 Apr 2024 | CNY | 35.88 | 35.98 | 34.72 | 34.87 | 34.87 | -1.37 (-3.78%) | 2,040,520 |
| 24 Apr 2024 | CNY | 33.66 | 36.25 | 33.5 | 36.24 | 36.24 | +2.46 (+7.28%) | 2,964,119 |
| 23 Apr 2024 | CNY | 34.71 | 35.48 | 33.58 | 33.78 | 33.78 | -1.13 (-3.24%) | 2,887,121 |
| 22 Apr 2024 | CNY | 34.61 | 36.69 | 34.01 | 34.91 | 34.91 | +0.62 (+1.81%) | 3,514,365 |
| 19 Apr 2024 | CNY | 34.47 | 34.66 | 33.8 | 34.29 | 34.29 | -0.32 (-0.92%) | 1,939,790 |
| 18 Apr 2024 | CNY | 35.31 | 35.68 | 33.72 | 34.61 | 34.61 | -0.84 (-2.37%) | 2,744,260 |
| 17 Apr 2024 | CNY | 34 | 35.96 | 34 | 35.45 | 35.45 | -1.4 (-3.80%) | 3,376,554 |
| 16 Apr 2024 | CNY | 39.65 | 39.65 | 36.66 | 36.85 | 36.85 | -3.15 (-7.88%) | 1,421,279 |
| 15 Apr 2024 | CNY | 42.11 | 44.17 | 39.11 | 40 | 40 | -2.34 (-5.53%) | 1,326,343 |
| 12 Apr 2024 | CNY | 42.14 | 42.55 | 41.4 | 42.34 | 42.34 | +0.64 (+1.53%) | 814,341 |
| 11 Apr 2024 | CNY | 41.8 | 42.38 | 41.09 | 41.7 | 41.7 | -0.4 (-0.95%) | 732,815 |
| 10 Apr 2024 | CNY | 43.12 | 43.15 | 41.83 | 42.1 | 42.1 | -0.7 (-1.64%) | 860,417 |
| 9 Apr 2024 | CNY | 42.16 | 42.88 | 41.84 | 42.8 | 42.8 | +0.68 (+1.61%) | 737,847 |
| 8 Apr 2024 | CNY | 43.11 | 43.44 | 41.6 | 42.12 | 42.12 | -1.32 (-3.04%) | 1,016,905 |
| 3 Apr 2024 | CNY | 44.99 | 44.99 | 43.19 | 43.44 | 43.44 | -1.26 (-2.82%) | 817,914 |
| 2 Apr 2024 | CNY | 43.6 | 45.92 | 43.1 | 44.7 | 44.7 | +0.81 (+1.85%) | 1,517,852 |
| 1 Apr 2024 | CNY | 44.67 | 44.72 | 43.33 | 43.89 | 43.89 | -0.56 (-1.26%) | 1,070,570 |
| 29 Mar 2024 | CNY | 41.91 | 44.45 | 41.7 | 44.45 | 44.45 | +2.59 (+6.19%) | 590,781 |
| 28 Mar 2024 | CNY | 39.77 | 42.93 | 39.7 | 41.86 | 41.86 | +1.86 (+4.65%) | 1,092,833 |
| 27 Mar 2024 | CNY | 41.72 | 41.72 | 40 | 40 | 40 | -1.62 (-3.89%) | 848,624 |
