| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.4 | 20.57 | 20.08 | 20.51 | 20.51 | +0.44 (+2.19%) | 1,320,074 |
| 30 Apr 2024 | CNY | 20.11 | 20.26 | 19.75 | 20.07 | 20.07 | -0.03 (-0.15%) | 905,800 |
| 29 Apr 2024 | CNY | 19.55 | 20.14 | 19.5 | 20.1 | 20.1 | +0.68 (+3.50%) | 1,304,800 |
| 26 Apr 2024 | CNY | 19.5 | 19.65 | 19.18 | 19.42 | 19.42 | -0.08 (-0.41%) | 722,276 |
| 25 Apr 2024 | CNY | 19.23 | 19.51 | 19.02 | 19.5 | 19.5 | +0.34 (+1.77%) | 795,436 |
| 24 Apr 2024 | CNY | 19.04 | 19.54 | 18.9 | 19.16 | 19.16 | +0.15 (+0.79%) | 1,154,300 |
| 23 Apr 2024 | CNY | 18.81 | 19.15 | 18.81 | 19.01 | 19.01 | +0.04 (+0.21%) | 1,042,300 |
| 22 Apr 2024 | CNY | 18.88 | 19.05 | 18.2 | 18.97 | 18.97 | +0.09 (+0.48%) | 837,700 |
| 19 Apr 2024 | CNY | 19.1 | 19.25 | 18.73 | 18.88 | 18.88 | -0.13 (-0.68%) | 958,800 |
| 18 Apr 2024 | CNY | 19.25 | 19.48 | 18.57 | 19.01 | 19.01 | -0.24 (-1.25%) | 1,141,000 |
| 17 Apr 2024 | CNY | 18.01 | 19.32 | 17.99 | 19.25 | 19.25 | +1.25 (+6.94%) | 1,902,482 |
| 16 Apr 2024 | CNY | 18.8 | 18.9 | 17.46 | 18 | 18 | -1.4 (-7.22%) | 2,458,136 |
| 15 Apr 2024 | CNY | 20.35 | 20.46 | 18.9 | 19.4 | 19.4 | -1.1 (-5.37%) | 2,300,081 |
| 12 Apr 2024 | CNY | 20.53 | 20.75 | 20.32 | 20.5 | 20.5 | 0.0 (0.0%) | 1,106,200 |
| 11 Apr 2024 | CNY | 20.01 | 20.77 | 19.82 | 20.5 | 20.5 | +0.19 (+0.94%) | 1,217,592 |
| 10 Apr 2024 | CNY | 20.51 | 20.52 | 19.84 | 20.31 | 20.31 | -0.09 (-0.44%) | 1,261,960 |
| 9 Apr 2024 | CNY | 20.18 | 20.57 | 20.12 | 20.4 | 20.4 | +0.02 (+0.10%) | 1,281,400 |
| 8 Apr 2024 | CNY | 21.47 | 21.47 | 20.01 | 20.38 | 20.38 | -0.78 (-3.69%) | 1,971,696 |
| 3 Apr 2024 | CNY | 20.98 | 21.22 | 20.33 | 21.16 | 21.16 | +0.23 (+1.10%) | 1,627,200 |
| 2 Apr 2024 | CNY | 20.82 | 21.2 | 20.76 | 20.93 | 20.93 | 0.0 (0.0%) | 1,210,749 |
| 1 Apr 2024 | CNY | 20.68 | 21.07 | 20.43 | 20.93 | 20.93 | +0.26 (+1.26%) | 1,853,130 |
| 29 Mar 2024 | CNY | 19.87 | 20.67 | 19.72 | 20.67 | 20.67 | +0.95 (+4.82%) | 1,057,500 |
| 28 Mar 2024 | CNY | 19.39 | 19.9 | 19.2 | 19.72 | 19.72 | +0.52 (+2.71%) | 1,911,300 |
| 27 Mar 2024 | CNY | 19.9 | 20.15 | 19.2 | 19.2 | 19.2 | -0.81 (-4.05%) | 1,117,600 |
| 26 Mar 2024 | CNY | 19.7 | 20.14 | 19.48 | 20.01 | 20.01 | +0.31 (+1.57%) | 1,134,874 |
| 25 Mar 2024 | CNY | 20.4 | 20.65 | 19.64 | 19.7 | 19.7 | -0.81 (-3.95%) | 1,315,712 |
| 22 Mar 2024 | CNY | 21.11 | 21.15 | 20.43 | 20.51 | 20.51 | -0.53 (-2.52%) | 1,273,300 |
| 21 Mar 2024 | CNY | 21.21 | 21.21 | 20.54 | 21.04 | 21.04 | +0.04 (+0.19%) | 1,469,978 |
| 20 Mar 2024 | CNY | 20.68 | 21.11 | 20.68 | 21 | 21 | +0.32 (+1.55%) | 1,061,176 |
| 19 Mar 2024 | CNY | 20.94 | 21.1 | 20.66 | 20.68 | 20.68 | -0.25 (-1.19%) | 1,021,400 |
