| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 19.85 | 20.25 | 19.66 | 20.18 | 20.18 | +0.5 (+2.54%) | 14,933,543 |
| 13 May 2024 | CNY | 19.99 | 20.03 | 19.62 | 19.68 | 19.68 | -0.31 (-1.55%) | 9,040,638 |
| 10 May 2024 | CNY | 19.85 | 20.28 | 19.8 | 19.99 | 19.99 | +0.21 (+1.06%) | 17,333,861 |
| 9 May 2024 | CNY | 19.49 | 19.88 | 19.4 | 19.78 | 19.78 | +0.25 (+1.28%) | 10,857,277 |
| 8 May 2024 | CNY | 19.79 | 19.89 | 19.46 | 19.53 | 19.53 | -0.17 (-0.86%) | 10,238,455 |
| 7 May 2024 | CNY | 19.76 | 19.8 | 19.55 | 19.7 | 19.7 | -0.12 (-0.61%) | 8,978,003 |
| 6 May 2024 | CNY | 19.6 | 20 | 19.46 | 19.82 | 19.82 | +0.35 (+1.80%) | 14,047,718 |
| 30 Apr 2024 | CNY | 19.41 | 19.61 | 19.36 | 19.47 | 19.47 | +0.01 (+0.05%) | 10,060,119 |
| 29 Apr 2024 | CNY | 18.53 | 19.49 | 18.46 | 19.46 | 19.46 | +0.92 (+4.96%) | 25,110,581 |
| 26 Apr 2024 | CNY | 18 | 18.6 | 17.9 | 18.54 | 18.54 | -0.5 (-2.63%) | 25,598,017 |
| 25 Apr 2024 | CNY | 18.99 | 19.34 | 18.91 | 19.04 | 19.04 | -0.05 (-0.26%) | 9,198,212 |
| 24 Apr 2024 | CNY | 18.95 | 19.1 | 18.86 | 19.09 | 19.09 | +0.01 (+0.05%) | 6,772,608 |
| 23 Apr 2024 | CNY | 19.16 | 19.26 | 18.8 | 19.08 | 19.08 | -0.16 (-0.83%) | 12,525,359 |
| 22 Apr 2024 | CNY | 18.86 | 19.41 | 18.86 | 19.24 | 19.24 | +0.21 (+1.10%) | 11,775,995 |
| 19 Apr 2024 | CNY | 18.83 | 19.09 | 18.71 | 19.03 | 19.03 | +0.1 (+0.53%) | 9,085,039 |
| 18 Apr 2024 | CNY | 18.97 | 19.34 | 18.81 | 18.93 | 18.93 | -0.14 (-0.73%) | 13,649,721 |
| 17 Apr 2024 | CNY | 18.9 | 19.1 | 18.72 | 19.07 | 19.07 | +0.21 (+1.11%) | 12,631,364 |
| 16 Apr 2024 | CNY | 18.96 | 19.42 | 18.82 | 18.86 | 18.86 | -0.1 (-0.53%) | 12,397,589 |
| 15 Apr 2024 | CNY | 18.78 | 19.09 | 18.62 | 18.96 | 18.96 | +0.17 (+0.90%) | 10,039,676 |
| 12 Apr 2024 | CNY | 18.7 | 19.01 | 18.67 | 18.79 | 18.79 | +0.18 (+0.97%) | 10,048,976 |
| 11 Apr 2024 | CNY | 18.58 | 18.82 | 18.54 | 18.61 | 18.61 | -0.06 (-0.32%) | 6,963,636 |
| 10 Apr 2024 | CNY | 18.87 | 18.95 | 18.57 | 18.67 | 18.67 | -0.29 (-1.53%) | 8,732,522 |
| 9 Apr 2024 | CNY | 18.7 | 19.04 | 18.62 | 18.96 | 18.96 | +0.21 (+1.12%) | 12,048,766 |
| 8 Apr 2024 | CNY | 19.4 | 19.4 | 18.75 | 18.75 | 18.75 | -0.69 (-3.55%) | 20,529,298 |
| 3 Apr 2024 | CNY | 19.62 | 19.77 | 19.38 | 19.44 | 19.44 | -0.23 (-1.17%) | 13,636,402 |
| 2 Apr 2024 | CNY | 19.93 | 19.93 | 19.63 | 19.67 | 19.67 | -0.24 (-1.21%) | 12,407,576 |
| 1 Apr 2024 | CNY | 20.45 | 20.45 | 19.6 | 19.91 | 19.91 | -0.26 (-1.29%) | 25,983,014 |
| 29 Mar 2024 | CNY | 19.79 | 20.17 | 19.79 | 20.17 | 20.17 | +0.36 (+1.82%) | 4,207,196 |
| 28 Mar 2024 | CNY | 19.3 | 19.88 | 19.25 | 19.81 | 19.81 | +0.44 (+2.27%) | 8,106,604 |
| 27 Mar 2024 | CNY | 19.6 | 19.7 | 19.35 | 19.37 | 19.37 | -0.25 (-1.27%) | 6,719,305 |
