| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 24.81 | 25.92 | 24.79 | 25.8 | 25.8 | +0.92 (+3.70%) | 4,110,449 |
| 26 Apr 2024 | CNY | 24.3 | 25.02 | 23.34 | 24.88 | 24.88 | -1.34 (-5.11%) | 6,797,072 |
| 25 Apr 2024 | CNY | 26.2 | 26.7 | 25.65 | 26.22 | 26.22 | -0.04 (-0.15%) | 2,481,170 |
| 24 Apr 2024 | CNY | 25.55 | 26.26 | 25.26 | 26.26 | 26.26 | +0.77 (+3.02%) | 2,227,665 |
| 23 Apr 2024 | CNY | 25.3 | 25.73 | 25.15 | 25.49 | 25.49 | +0.42 (+1.68%) | 2,398,501 |
| 22 Apr 2024 | CNY | 24.62 | 25.54 | 24.18 | 25.07 | 25.07 | +0.06 (+0.24%) | 2,816,155 |
| 19 Apr 2024 | CNY | 25.35 | 25.8 | 24.83 | 25.01 | 25.01 | -0.69 (-2.68%) | 2,378,070 |
| 18 Apr 2024 | CNY | 25.65 | 26.29 | 25.05 | 25.7 | 25.7 | -0.06 (-0.23%) | 2,850,408 |
| 17 Apr 2024 | CNY | 24.51 | 25.76 | 24.5 | 25.76 | 25.76 | +1.51 (+6.23%) | 3,004,986 |
| 16 Apr 2024 | CNY | 25.7 | 25.97 | 24.01 | 24.25 | 24.25 | -1.52 (-5.90%) | 3,658,494 |
| 15 Apr 2024 | CNY | 26.97 | 27.15 | 25.08 | 25.77 | 25.77 | -0.92 (-3.45%) | 4,048,770 |
| 12 Apr 2024 | CNY | 27.21 | 27.5 | 26.65 | 26.69 | 26.69 | -0.3 (-1.11%) | 1,947,507 |
| 11 Apr 2024 | CNY | 27.4 | 27.89 | 26.97 | 26.99 | 26.99 | -0.54 (-1.96%) | 2,199,962 |
| 10 Apr 2024 | CNY | 28.66 | 28.66 | 27.22 | 27.53 | 27.53 | -1.12 (-3.91%) | 2,054,435 |
| 9 Apr 2024 | CNY | 27.51 | 28.67 | 27.51 | 28.65 | 28.65 | +1.14 (+4.14%) | 2,417,841 |
| 8 Apr 2024 | CNY | 28.98 | 28.98 | 27.5 | 27.51 | 27.51 | -1.63 (-5.59%) | 2,984,834 |
| 3 Apr 2024 | CNY | 29.4 | 29.82 | 28.88 | 29.14 | 29.14 | -0.47 (-1.59%) | 2,103,346 |
| 2 Apr 2024 | CNY | 29.7 | 29.86 | 29.12 | 29.61 | 29.61 | -0.26 (-0.87%) | 2,376,417 |
| 1 Apr 2024 | CNY | 29.91 | 30.14 | 29.36 | 29.87 | 29.87 | +0.05 (+0.17%) | 4,205,588 |
| 29 Mar 2024 | CNY | 28.7 | 29.82 | 28.2 | 29.82 | 29.82 | +1.06 (+3.69%) | 1,511,987 |
| 28 Mar 2024 | CNY | 28 | 29.26 | 27.82 | 28.76 | 28.76 | +0.65 (+2.31%) | 3,192,918 |
| 27 Mar 2024 | CNY | 29.88 | 29.91 | 28.03 | 28.11 | 28.11 | -1.73 (-5.80%) | 2,675,511 |
| 26 Mar 2024 | CNY | 30.39 | 30.74 | 29.12 | 29.84 | 29.84 | -0.44 (-1.45%) | 3,004,250 |
| 25 Mar 2024 | CNY | 32.23 | 32.35 | 30.26 | 30.28 | 30.28 | -1.93 (-5.99%) | 3,566,799 |
| 22 Mar 2024 | CNY | 33.51 | 33.7 | 32.21 | 32.21 | 32.21 | -1.33 (-3.97%) | 3,069,226 |
| 21 Mar 2024 | CNY | 33.83 | 34.5 | 33.34 | 33.54 | 33.54 | -0.33 (-0.97%) | 3,089,766 |
| 20 Mar 2024 | CNY | 33.28 | 33.93 | 33.11 | 33.87 | 33.87 | +0.33 (+0.98%) | 2,448,107 |
| 19 Mar 2024 | CNY | 33.99 | 34.11 | 33.5 | 33.54 | 33.54 | -0.45 (-1.32%) | 2,437,476 |
| 18 Mar 2024 | CNY | 32.82 | 33.99 | 32.77 | 33.99 | 33.99 | +1.33 (+4.07%) | 3,490,538 |
| 15 Mar 2024 | CNY | 32.54 | 32.66 | 31.86 | 32.66 | 32.66 | +0.21 (+0.65%) | 2,248,236 |
