| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 29.77 | 30.08 | 28.69 | 28.85 | 28.85 | -0.77 (-2.60%) | 718,556 |
| 9 May 2024 | CNY | 29.01 | 29.86 | 28.99 | 29.62 | 29.62 | +0.58 (+2.00%) | 658,228 |
| 8 May 2024 | CNY | 29.75 | 29.75 | 29.04 | 29.04 | 29.04 | -0.56 (-1.89%) | 588,102 |
| 7 May 2024 | CNY | 28.8 | 29.79 | 28.78 | 29.6 | 29.6 | +0.45 (+1.54%) | 714,458 |
| 6 May 2024 | CNY | 29.28 | 30.12 | 28.95 | 29.15 | 29.15 | +0.1 (+0.34%) | 947,143 |
| 30 Apr 2024 | CNY | 29.5 | 29.92 | 29.04 | 29.05 | 29.05 | -0.62 (-2.09%) | 708,979 |
| 29 Apr 2024 | CNY | 28.95 | 30.21 | 28.95 | 29.67 | 29.67 | +0.28 (+0.95%) | 1,118,912 |
| 26 Apr 2024 | CNY | 27.48 | 29.48 | 27.12 | 29.39 | 29.39 | +1.91 (+6.95%) | 827,082 |
| 25 Apr 2024 | CNY | 27.28 | 28.08 | 27.01 | 27.48 | 27.48 | +0.31 (+1.14%) | 571,871 |
| 24 Apr 2024 | CNY | 26.3 | 27.19 | 26.02 | 27.17 | 27.17 | +1.13 (+4.34%) | 618,975 |
| 23 Apr 2024 | CNY | 25.78 | 26.5 | 25 | 26.04 | 26.04 | +0.26 (+1.01%) | 534,375 |
| 22 Apr 2024 | CNY | 25.41 | 26.18 | 24.4 | 25.78 | 25.78 | +0.18 (+0.70%) | 499,202 |
| 19 Apr 2024 | CNY | 26.71 | 26.71 | 25.6 | 25.6 | 25.6 | -1.15 (-4.30%) | 729,633 |
| 18 Apr 2024 | CNY | 27.45 | 27.5 | 26 | 26.75 | 26.75 | -0.28 (-1.04%) | 673,646 |
| 17 Apr 2024 | CNY | 25 | 27.09 | 24.88 | 27.03 | 27.03 | +2.83 (+11.69%) | 996,799 |
| 16 Apr 2024 | CNY | 26.81 | 26.81 | 24.1 | 24.2 | 24.2 | -2.72 (-10.10%) | 1,409,564 |
| 15 Apr 2024 | CNY | 28.18 | 28.74 | 26.58 | 26.92 | 26.92 | -1.26 (-4.47%) | 1,015,582 |
| 12 Apr 2024 | CNY | 28.22 | 28.83 | 28.11 | 28.18 | 28.18 | -0.04 (-0.14%) | 546,472 |
| 11 Apr 2024 | CNY | 28.42 | 28.97 | 28.13 | 28.22 | 28.22 | -0.5 (-1.74%) | 976,250 |
| 10 Apr 2024 | CNY | 30.52 | 30.52 | 28.51 | 28.72 | 28.72 | -1.36 (-4.52%) | 644,045 |
| 9 Apr 2024 | CNY | 29 | 30.16 | 28.95 | 30.08 | 30.08 | +0.67 (+2.28%) | 665,218 |
| 8 Apr 2024 | CNY | 30.69 | 31.36 | 29.31 | 29.41 | 29.41 | -0.59 (-1.97%) | 928,625 |
| 3 Apr 2024 | CNY | 30.12 | 30.46 | 29.21 | 30 | 30 | -0.04 (-0.13%) | 818,660 |
| 2 Apr 2024 | CNY | 31.01 | 31.32 | 29.63 | 30.04 | 30.04 | -0.52 (-1.70%) | 786,972 |
| 1 Apr 2024 | CNY | 30.13 | 30.84 | 29.82 | 30.56 | 30.56 | +0.43 (+1.43%) | 672,252 |
| 29 Mar 2024 | CNY | 29.2 | 30.13 | 28.35 | 30.13 | 30.13 | +1.29 (+4.47%) | 517,868 |
| 28 Mar 2024 | CNY | 28.09 | 29.4 | 27.79 | 28.84 | 28.84 | +0.68 (+2.41%) | 825,916 |
| 27 Mar 2024 | CNY | 29.76 | 29.9 | 28.16 | 28.16 | 28.16 | -1.44 (-4.86%) | 1,052,535 |
| 26 Mar 2024 | CNY | 29.84 | 30.38 | 29.2 | 29.6 | 29.6 | -0.13 (-0.44%) | 1,032,524 |
| 25 Mar 2024 | CNY | 31.02 | 31.29 | 29.71 | 29.73 | 29.73 | -1.42 (-4.56%) | 1,055,347 |
