| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 18.58 | 19.18 | 18.58 | 19 | 19 | +0.29 (+1.55%) | 30,373,106 |
| 8 May 2024 | CNY | 18.3 | 18.89 | 18.11 | 18.71 | 18.71 | +0.15 (+0.81%) | 41,224,769 |
| 7 May 2024 | CNY | 18.75 | 19.03 | 18.45 | 18.56 | 18.56 | +0.01 (+0.05%) | 35,178,352 |
| 6 May 2024 | CNY | 18.25 | 18.7 | 17.91 | 18.55 | 18.55 | +0.03 (+0.16%) | 66,189,084 |
| 30 Apr 2024 | CNY | 18.45 | 18.94 | 18.36 | 18.52 | 18.52 | +0.12 (+0.65%) | 32,988,686 |
| 29 Apr 2024 | CNY | 18.7 | 18.99 | 18.2 | 18.4 | 18.4 | -0.7 (-3.66%) | 55,986,434 |
| 26 Apr 2024 | CNY | 18.55 | 19.18 | 18.38 | 19.1 | 19.1 | +0.66 (+3.58%) | 45,667,910 |
| 25 Apr 2024 | CNY | 18.37 | 18.96 | 18.19 | 18.44 | 18.44 | -0.12 (-0.65%) | 43,146,319 |
| 24 Apr 2024 | CNY | 18.21 | 18.62 | 18.06 | 18.56 | 18.56 | +0.65 (+3.63%) | 50,747,376 |
| 23 Apr 2024 | CNY | 18.26 | 18.3 | 17.76 | 17.91 | 17.91 | -0.9 (-4.78%) | 50,222,261 |
| 22 Apr 2024 | CNY | 19.35 | 19.62 | 18.72 | 18.81 | 18.81 | -0.77 (-3.93%) | 44,587,452 |
| 19 Apr 2024 | CNY | 19.31 | 20 | 19.27 | 19.58 | 19.58 | +0.28 (+1.45%) | 46,496,552 |
| 18 Apr 2024 | CNY | 19.41 | 19.46 | 18.68 | 19.3 | 19.3 | -0.45 (-2.28%) | 68,391,564 |
| 17 Apr 2024 | CNY | 19.35 | 19.88 | 19.35 | 19.75 | 19.75 | +0.37 (+1.91%) | 31,172,872 |
| 16 Apr 2024 | CNY | 20.46 | 20.6 | 19.3 | 19.38 | 19.38 | -0.92 (-4.53%) | 49,412,506 |
| 15 Apr 2024 | CNY | 19.72 | 20.47 | 19.26 | 20.3 | 20.3 | -0.45 (-2.17%) | 59,805,856 |
| 12 Apr 2024 | CNY | 20.29 | 21.04 | 19.8 | 20.75 | 20.75 | +1.23 (+6.30%) | 55,532,093 |
| 11 Apr 2024 | CNY | 18.58 | 20.4 | 18.53 | 19.52 | 19.52 | +0.56 (+2.95%) | 51,695,416 |
| 10 Apr 2024 | CNY | 18.85 | 19.09 | 18.45 | 18.96 | 18.96 | +0.62 (+3.38%) | 47,067,720 |
| 9 Apr 2024 | CNY | 18.74 | 18.8 | 18.11 | 18.34 | 18.34 | -0.4 (-2.13%) | 36,855,468 |
| 8 Apr 2024 | CNY | 18.91 | 19.42 | 18.45 | 18.74 | 18.74 | +0.28 (+1.52%) | 53,278,259 |
| 3 Apr 2024 | CNY | 18.69 | 18.71 | 18.19 | 18.46 | 18.46 | +0.28 (+1.54%) | 32,771,519 |
| 2 Apr 2024 | CNY | 18.3 | 18.53 | 18.02 | 18.18 | 18.18 | -0.44 (-2.36%) | 30,896,751 |
| 1 Apr 2024 | CNY | 18.37 | 18.69 | 18 | 18.62 | 18.62 | +0.53 (+2.93%) | 36,814,073 |
| 29 Mar 2024 | CNY | 17.32 | 18.11 | 17.22 | 18.09 | 18.09 | +1.17 (+6.91%) | 40,187,421 |
| 28 Mar 2024 | CNY | 16.79 | 16.99 | 16.55 | 16.92 | 16.92 | +0.16 (+0.95%) | 25,995,390 |
| 27 Mar 2024 | CNY | 16.65 | 16.99 | 16.48 | 16.76 | 16.76 | +0.2 (+1.21%) | 29,321,007 |
| 26 Mar 2024 | CNY | 16.66 | 16.81 | 16.37 | 16.56 | 16.56 | -0.17 (-1.02%) | 18,601,317 |
| 25 Mar 2024 | CNY | 16.54 | 16.93 | 16.4 | 16.73 | 16.73 | +0.33 (+2.01%) | 31,625,368 |
| 22 Mar 2024 | CNY | 16.56 | 16.66 | 16.25 | 16.4 | 16.4 | -0.41 (-2.44%) | 23,052,069 |
