| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.8 | 17.07 | 16.79 | 16.89 | 16.89 | +0.09 (+0.54%) | 16,086,911 |
| 8 May 2024 | CNY | 17.24 | 17.24 | 16.79 | 16.8 | 16.8 | -0.6 (-3.45%) | 18,055,186 |
| 7 May 2024 | CNY | 17.36 | 17.57 | 17.27 | 17.4 | 17.4 | -0.05 (-0.29%) | 17,909,408 |
| 6 May 2024 | CNY | 17.79 | 17.86 | 17.25 | 17.45 | 17.45 | -0.14 (-0.80%) | 33,869,253 |
| 30 Apr 2024 | CNY | 17.48 | 17.8 | 16.83 | 17.59 | 17.59 | +0.41 (+2.39%) | 42,555,993 |
| 29 Apr 2024 | CNY | 16.79 | 17.18 | 16.52 | 17.18 | 17.18 | +0.51 (+3.06%) | 31,927,811 |
| 26 Apr 2024 | CNY | 15.95 | 16.77 | 15.95 | 16.67 | 16.67 | +0.62 (+3.86%) | 25,768,041 |
| 25 Apr 2024 | CNY | 16.12 | 16.34 | 15.89 | 16.05 | 16.05 | -0.22 (-1.35%) | 13,359,799 |
| 24 Apr 2024 | CNY | 16 | 16.29 | 15.96 | 16.27 | 16.27 | +0.4 (+2.52%) | 17,031,142 |
| 23 Apr 2024 | CNY | 16.23 | 16.28 | 15.85 | 15.87 | 15.87 | -0.18 (-1.12%) | 12,443,653 |
| 22 Apr 2024 | CNY | 15.98 | 16.28 | 15.47 | 16.05 | 16.05 | +0.04 (+0.25%) | 12,872,170 |
| 19 Apr 2024 | CNY | 16.35 | 16.36 | 15.81 | 16.01 | 16.01 | -0.42 (-2.56%) | 17,620,949 |
| 18 Apr 2024 | CNY | 16.6 | 16.86 | 16.38 | 16.43 | 16.43 | -0.1 (-0.60%) | 20,654,845 |
| 17 Apr 2024 | CNY | 15.99 | 16.56 | 15.9 | 16.53 | 16.53 | +0.83 (+5.29%) | 18,370,876 |
| 16 Apr 2024 | CNY | 16.38 | 16.85 | 15.67 | 15.7 | 15.7 | -0.86 (-5.19%) | 20,049,384 |
| 15 Apr 2024 | CNY | 16.32 | 16.88 | 15.89 | 16.56 | 16.56 | +0.24 (+1.47%) | 18,497,327 |
| 12 Apr 2024 | CNY | 16.55 | 16.78 | 16.29 | 16.32 | 16.32 | -0.3 (-1.81%) | 10,949,177 |
| 11 Apr 2024 | CNY | 16.66 | 16.98 | 16.39 | 16.62 | 16.62 | +0.05 (+0.30%) | 16,332,123 |
| 10 Apr 2024 | CNY | 17.17 | 17.19 | 16.38 | 16.57 | 16.57 | -0.65 (-3.77%) | 15,445,173 |
| 9 Apr 2024 | CNY | 17.29 | 17.38 | 16.93 | 17.22 | 17.22 | +0.09 (+0.53%) | 11,674,651 |
| 8 Apr 2024 | CNY | 17.79 | 17.79 | 17.11 | 17.13 | 17.13 | -0.9 (-4.99%) | 19,350,177 |
| 3 Apr 2024 | CNY | 18.71 | 18.8 | 17.93 | 18.03 | 18.03 | -0.64 (-3.43%) | 16,872,958 |
| 2 Apr 2024 | CNY | 19.28 | 19.33 | 18.56 | 18.67 | 18.67 | -0.61 (-3.16%) | 22,089,529 |
| 1 Apr 2024 | CNY | 18.28 | 19.9 | 18.2 | 19.28 | 19.28 | +1.19 (+6.58%) | 37,588,014 |
| 29 Mar 2024 | CNY | 18.3 | 18.34 | 17.7 | 18.09 | 18.09 | -0.34 (-1.84%) | 12,313,369 |
| 28 Mar 2024 | CNY | 17.75 | 18.63 | 17.71 | 18.43 | 18.43 | +0.68 (+3.83%) | 21,555,192 |
| 27 Mar 2024 | CNY | 19.25 | 19.32 | 17.69 | 17.75 | 17.75 | -1.58 (-8.17%) | 28,742,999 |
| 26 Mar 2024 | CNY | 19.68 | 20.09 | 19.11 | 19.33 | 19.33 | -0.57 (-2.86%) | 21,900,385 |
| 25 Mar 2024 | CNY | 20.71 | 21.05 | 19.89 | 19.9 | 19.9 | -0.8 (-3.86%) | 24,920,663 |
| 22 Mar 2024 | CNY | 20.92 | 21.18 | 20.46 | 20.7 | 20.7 | -0.21 (-1.00%) | 23,535,922 |
