| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.4 | 21.11 | 20.31 | 20.9 | 20.9 | +0.57 (+2.80%) | 61,745,238 |
| 8 May 2024 | CNY | 20.8 | 20.81 | 20.32 | 20.33 | 20.33 | -0.61 (-2.91%) | 43,960,835 |
| 7 May 2024 | CNY | 21.14 | 21.39 | 20.8 | 20.94 | 20.94 | -0.27 (-1.27%) | 52,118,969 |
| 6 May 2024 | CNY | 21.41 | 21.71 | 21.09 | 21.21 | 21.21 | +0.26 (+1.24%) | 66,324,432 |
| 30 Apr 2024 | CNY | 21.2 | 21.3 | 20.47 | 20.95 | 20.95 | -0.11 (-0.52%) | 83,096,782 |
| 29 Apr 2024 | CNY | 20.39 | 21.18 | 20.38 | 21.06 | 21.06 | +0.84 (+4.15%) | 85,012,537 |
| 26 Apr 2024 | CNY | 19.65 | 20.41 | 19.51 | 20.22 | 20.22 | +0.78 (+4.01%) | 77,814,020 |
| 25 Apr 2024 | CNY | 19.5 | 19.69 | 19.33 | 19.44 | 19.44 | -0.27 (-1.37%) | 35,289,517 |
| 24 Apr 2024 | CNY | 19.15 | 19.85 | 18.98 | 19.71 | 19.71 | +0.69 (+3.63%) | 61,788,581 |
| 23 Apr 2024 | CNY | 19.37 | 19.57 | 18.89 | 19.02 | 19.02 | -0.26 (-1.35%) | 36,850,523 |
| 22 Apr 2024 | CNY | 18.88 | 19.53 | 18.51 | 19.28 | 19.28 | -0.39 (-1.98%) | 57,772,951 |
| 19 Apr 2024 | CNY | 20.1 | 20.23 | 19.54 | 19.67 | 19.67 | -0.61 (-3.01%) | 63,440,420 |
| 18 Apr 2024 | CNY | 20.33 | 20.81 | 19.93 | 20.28 | 20.28 | -0.28 (-1.36%) | 74,236,649 |
| 17 Apr 2024 | CNY | 19.99 | 20.64 | 19.87 | 20.56 | 20.56 | +0.91 (+4.63%) | 79,556,344 |
| 16 Apr 2024 | CNY | 20.07 | 20.54 | 19.6 | 19.65 | 19.65 | -0.68 (-3.34%) | 68,376,537 |
| 15 Apr 2024 | CNY | 19.95 | 20.75 | 19.67 | 20.33 | 20.33 | +0.31 (+1.55%) | 75,747,035 |
| 12 Apr 2024 | CNY | 20.25 | 20.54 | 19.98 | 20.02 | 20.02 | -0.08 (-0.40%) | 55,099,935 |
| 11 Apr 2024 | CNY | 19.68 | 20.53 | 19.66 | 20.1 | 20.1 | +0.42 (+2.13%) | 70,525,936 |
| 10 Apr 2024 | CNY | 20.21 | 20.25 | 19.44 | 19.68 | 19.68 | -0.66 (-3.24%) | 56,615,295 |
| 9 Apr 2024 | CNY | 20.55 | 20.68 | 20.01 | 20.34 | 20.34 | -0.24 (-1.17%) | 55,078,594 |
| 8 Apr 2024 | CNY | 20.85 | 21.16 | 20.55 | 20.58 | 20.58 | -0.42 (-2%) | 47,687,763 |
| 3 Apr 2024 | CNY | 21.44 | 21.51 | 20.83 | 21 | 21 | -0.54 (-2.51%) | 49,869,210 |
| 2 Apr 2024 | CNY | 22.01 | 22.02 | 21.3 | 21.54 | 21.54 | -0.54 (-2.45%) | 66,735,887 |
| 1 Apr 2024 | CNY | 21.72 | 22.14 | 21.54 | 22.08 | 22.08 | +0.37 (+1.70%) | 79,120,485 |
| 29 Mar 2024 | CNY | 21.6 | 21.95 | 21.2 | 21.71 | 21.71 | -0.24 (-1.09%) | 52,703,348 |
| 28 Mar 2024 | CNY | 20.7 | 22.35 | 20.7 | 21.95 | 21.95 | +1.32 (+6.40%) | 128,656,641 |
| 27 Mar 2024 | CNY | 21.59 | 21.68 | 20.61 | 20.63 | 20.63 | -0.95 (-4.40%) | 82,415,802 |
| 26 Mar 2024 | CNY | 22.12 | 22.55 | 21.4 | 21.58 | 21.58 | -0.61 (-2.75%) | 102,321,079 |
| 25 Mar 2024 | CNY | 22.81 | 23.18 | 22.16 | 22.19 | 22.19 | -0.64 (-2.80%) | 76,475,792 |
| 22 Mar 2024 | CNY | 23.15 | 23.22 | 22.52 | 22.83 | 22.83 | -0.28 (-1.21%) | 90,431,819 |
