| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 16.96 | 17.83 | 16.96 | 17.5 | 17.5 | +0.34 (+1.98%) | 20,905,252 |
| 30 Apr 2024 | CNY | 16.96 | 17.17 | 16.88 | 17.16 | 17.16 | +0.15 (+0.88%) | 14,984,451 |
| 29 Apr 2024 | CNY | 17.03 | 17.35 | 16.92 | 17.01 | 17.01 | -0.02 (-0.12%) | 20,474,514 |
| 26 Apr 2024 | CNY | 16.68 | 17.12 | 16.68 | 17.03 | 17.03 | +0.06 (+0.35%) | 16,837,344 |
| 25 Apr 2024 | CNY | 16.65 | 17.4 | 16.65 | 16.97 | 16.97 | +0.38 (+2.29%) | 26,067,803 |
| 24 Apr 2024 | CNY | 16.29 | 16.74 | 16.01 | 16.59 | 16.59 | +0.26 (+1.59%) | 16,519,526 |
| 23 Apr 2024 | CNY | 16.24 | 16.64 | 16.13 | 16.33 | 16.33 | +0.06 (+0.37%) | 15,326,889 |
| 22 Apr 2024 | CNY | 16.74 | 16.88 | 16.16 | 16.27 | 16.27 | -0.55 (-3.27%) | 22,272,621 |
| 19 Apr 2024 | CNY | 15.91 | 17.11 | 15.79 | 16.82 | 16.82 | +1.06 (+6.73%) | 33,829,896 |
| 18 Apr 2024 | CNY | 15.98 | 16.28 | 15.67 | 15.76 | 15.76 | -0.25 (-1.56%) | 19,393,028 |
| 17 Apr 2024 | CNY | 15.52 | 16.27 | 15.52 | 16.01 | 16.01 | +0.79 (+5.19%) | 23,701,341 |
| 16 Apr 2024 | CNY | 16.5 | 16.78 | 15.2 | 15.22 | 15.22 | -1.18 (-7.20%) | 34,098,079 |
| 15 Apr 2024 | CNY | 17.07 | 17.2 | 15.58 | 16.4 | 16.4 | -0.67 (-3.93%) | 31,563,212 |
| 12 Apr 2024 | CNY | 17.36 | 17.56 | 17.01 | 17.07 | 17.07 | -0.32 (-1.84%) | 14,916,459 |
| 11 Apr 2024 | CNY | 17.17 | 17.74 | 17.02 | 17.39 | 17.39 | +0.04 (+0.23%) | 16,281,019 |
| 10 Apr 2024 | CNY | 18.17 | 18.17 | 17.24 | 17.35 | 17.35 | -0.81 (-4.46%) | 23,398,681 |
| 9 Apr 2024 | CNY | 17.72 | 18.37 | 17.51 | 18.16 | 18.16 | +0.44 (+2.48%) | 18,770,961 |
| 8 Apr 2024 | CNY | 18.66 | 18.69 | 17.7 | 17.72 | 17.72 | -0.98 (-5.24%) | 28,802,196 |
| 3 Apr 2024 | CNY | 18.47 | 18.99 | 18.23 | 18.7 | 18.7 | +0.04 (+0.21%) | 25,946,646 |
| 2 Apr 2024 | CNY | 18.86 | 18.9 | 18.45 | 18.66 | 18.66 | -0.18 (-0.96%) | 20,436,864 |
| 1 Apr 2024 | CNY | 18.59 | 19.09 | 18.59 | 18.84 | 18.84 | +0.34 (+1.84%) | 28,360,226 |
| 29 Mar 2024 | CNY | 18.16 | 18.51 | 18.1 | 18.5 | 18.5 | +0.25 (+1.37%) | 17,063,416 |
| 28 Mar 2024 | CNY | 17.24 | 18.5 | 17 | 18.25 | 18.25 | +1.01 (+5.86%) | 46,565,957 |
| 27 Mar 2024 | CNY | 18.29 | 18.49 | 17.2 | 17.24 | 17.24 | -1.06 (-5.79%) | 39,048,583 |
| 26 Mar 2024 | CNY | 18.93 | 19.04 | 18.2 | 18.3 | 18.3 | -0.8 (-4.19%) | 41,915,915 |
| 25 Mar 2024 | CNY | 18.68 | 19.6 | 18.61 | 19.1 | 19.1 | +0.3 (+1.60%) | 48,763,229 |
| 22 Mar 2024 | CNY | 18.28 | 19.29 | 17.9 | 18.8 | 18.8 | +0.54 (+2.96%) | 52,268,968 |
| 21 Mar 2024 | CNY | 18.2 | 18.55 | 17.78 | 18.26 | 18.26 | -0.04 (-0.22%) | 36,925,936 |
| 20 Mar 2024 | CNY | 18.16 | 18.44 | 17.91 | 18.3 | 18.3 | +0.09 (+0.49%) | 31,592,854 |
| 19 Mar 2024 | CNY | 17.48 | 18.72 | 17.45 | 18.21 | 18.21 | +0.62 (+3.52%) | 59,494,213 |
