| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.19 | 16.64 | 16.16 | 16.52 | 16.52 | +0.22 (+1.35%) | 6,272,313 |
| 8 May 2024 | CNY | 16.24 | 16.53 | 16.09 | 16.3 | 16.3 | +0.06 (+0.37%) | 6,428,176 |
| 7 May 2024 | CNY | 16.27 | 16.34 | 16.03 | 16.24 | 16.24 | -0.02 (-0.12%) | 4,966,875 |
| 6 May 2024 | CNY | 15.78 | 16.28 | 15.76 | 16.26 | 16.26 | +0.68 (+4.36%) | 7,433,297 |
| 30 Apr 2024 | CNY | 15.85 | 15.89 | 15.46 | 15.58 | 15.58 | -0.31 (-1.95%) | 5,280,641 |
| 29 Apr 2024 | CNY | 15.47 | 15.99 | 15.41 | 15.89 | 15.89 | +0.43 (+2.78%) | 6,850,714 |
| 26 Apr 2024 | CNY | 15.63 | 15.66 | 15.3 | 15.46 | 15.46 | -0.16 (-1.02%) | 5,523,597 |
| 25 Apr 2024 | CNY | 15.68 | 15.76 | 15.4 | 15.62 | 15.62 | -0.02 (-0.13%) | 4,282,858 |
| 24 Apr 2024 | CNY | 15.26 | 15.65 | 15.25 | 15.64 | 15.64 | +0.29 (+1.89%) | 4,125,312 |
| 23 Apr 2024 | CNY | 15.36 | 15.62 | 15.23 | 15.35 | 15.35 | -0.21 (-1.35%) | 4,282,769 |
| 22 Apr 2024 | CNY | 15.37 | 15.88 | 14.58 | 15.56 | 15.56 | +0.18 (+1.17%) | 7,432,597 |
| 19 Apr 2024 | CNY | 15.88 | 16 | 15.25 | 15.38 | 15.38 | -0.72 (-4.47%) | 8,631,164 |
| 18 Apr 2024 | CNY | 15.75 | 16.43 | 15.39 | 16.1 | 16.1 | +0.07 (+0.44%) | 9,728,098 |
| 17 Apr 2024 | CNY | 14.83 | 16.83 | 14.83 | 16.03 | 16.03 | -0.34 (-2.08%) | 13,695,919 |
| 16 Apr 2024 | CNY | 17.2 | 17.24 | 16.37 | 16.37 | 16.37 | -1.82 (-10.01%) | 2,638,100 |
| 15 Apr 2024 | CNY | 18.51 | 19.8 | 17.8 | 18.19 | 18.19 | +0.06 (+0.33%) | 17,986,030 |
| 12 Apr 2024 | CNY | 17.91 | 18.59 | 17.83 | 18.13 | 18.13 | -0.31 (-1.68%) | 14,655,777 |
| 11 Apr 2024 | CNY | 17.84 | 18.93 | 17.45 | 18.44 | 18.44 | +0.25 (+1.37%) | 23,986,793 |
| 10 Apr 2024 | CNY | 16.56 | 18.19 | 16.56 | 18.19 | 18.19 | +1.65 (+9.98%) | 14,623,767 |
| 9 Apr 2024 | CNY | 15.9 | 16.8 | 15.9 | 16.54 | 16.54 | +0.72 (+4.55%) | 5,035,539 |
| 8 Apr 2024 | CNY | 16.31 | 16.39 | 15.82 | 15.82 | 15.82 | -0.38 (-2.35%) | 2,931,984 |
| 3 Apr 2024 | CNY | 16.4 | 16.43 | 15.98 | 16.2 | 16.2 | -0.2 (-1.22%) | 2,925,008 |
| 2 Apr 2024 | CNY | 16.56 | 16.67 | 16.27 | 16.4 | 16.4 | -0.13 (-0.79%) | 3,264,632 |
| 1 Apr 2024 | CNY | 16.22 | 16.53 | 16.22 | 16.53 | 16.53 | +0.29 (+1.79%) | 3,206,210 |
| 29 Mar 2024 | CNY | 16.06 | 16.35 | 16.06 | 16.24 | 16.24 | +0.19 (+1.18%) | 1,663,051 |
| 28 Mar 2024 | CNY | 15.71 | 16.23 | 15.69 | 16.05 | 16.05 | +0.33 (+2.10%) | 4,019,307 |
| 27 Mar 2024 | CNY | 16.6 | 16.63 | 15.7 | 15.72 | 15.72 | -0.85 (-5.13%) | 4,257,273 |
| 26 Mar 2024 | CNY | 16.49 | 16.75 | 16.1 | 16.57 | 16.57 | -0.01 (-0.06%) | 4,067,800 |
| 25 Mar 2024 | CNY | 17.2 | 17.34 | 16.56 | 16.58 | 16.58 | -0.77 (-4.44%) | 5,288,639 |
| 22 Mar 2024 | CNY | 17.98 | 18 | 17.35 | 17.35 | 17.35 | -0.63 (-3.50%) | 5,863,957 |
