| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.75 | 21.34 | 20.5 | 21.31 | 21.31 | +0.24 (+1.14%) | 19,416,694 |
| 30 Apr 2024 | CNY | 20.75 | 21.52 | 20.66 | 21.07 | 21.07 | +0.31 (+1.49%) | 20,911,829 |
| 29 Apr 2024 | CNY | 20.29 | 20.85 | 20.01 | 20.76 | 20.76 | +1.38 (+7.12%) | 24,543,807 |
| 26 Apr 2024 | CNY | 19 | 19.48 | 18.91 | 19.38 | 19.38 | +0.43 (+2.27%) | 17,111,921 |
| 25 Apr 2024 | CNY | 18.95 | 19.1 | 18.72 | 18.95 | 18.95 | +0.13 (+0.69%) | 9,999,124 |
| 24 Apr 2024 | CNY | 18.93 | 18.93 | 18.53 | 18.82 | 18.82 | -0.11 (-0.58%) | 12,522,900 |
| 23 Apr 2024 | CNY | 18.85 | 19.29 | 18.62 | 18.93 | 18.93 | -0.46 (-2.37%) | 18,456,738 |
| 22 Apr 2024 | CNY | 19.96 | 20.23 | 19.26 | 19.39 | 19.39 | -0.67 (-3.34%) | 18,211,642 |
| 19 Apr 2024 | CNY | 19.87 | 20.33 | 19.8 | 20.06 | 20.06 | +0.18 (+0.91%) | 13,765,671 |
| 18 Apr 2024 | CNY | 20.41 | 20.8 | 19.51 | 19.88 | 19.88 | -0.47 (-2.31%) | 27,201,589 |
| 17 Apr 2024 | CNY | 19.78 | 20.41 | 19.78 | 20.35 | 20.35 | +0.15 (+0.74%) | 17,530,993 |
| 16 Apr 2024 | CNY | 19.78 | 20.69 | 19.68 | 20.2 | 20.2 | +0.37 (+1.87%) | 31,528,932 |
| 15 Apr 2024 | CNY | 18.79 | 19.86 | 18.72 | 19.83 | 19.83 | +1.24 (+6.67%) | 30,668,300 |
| 12 Apr 2024 | CNY | 18.34 | 18.77 | 18.23 | 18.59 | 18.59 | +0.15 (+0.81%) | 11,773,951 |
| 11 Apr 2024 | CNY | 18.09 | 18.76 | 17.95 | 18.44 | 18.44 | +0.3 (+1.65%) | 15,201,961 |
| 10 Apr 2024 | CNY | 17.87 | 18.23 | 17.8 | 18.14 | 18.14 | +0.27 (+1.51%) | 13,790,502 |
| 9 Apr 2024 | CNY | 17.78 | 18.1 | 17.68 | 17.87 | 17.87 | -0.04 (-0.22%) | 11,668,605 |
| 8 Apr 2024 | CNY | 18.3 | 18.47 | 17.8 | 17.91 | 17.91 | +0.11 (+0.62%) | 25,763,243 |
| 3 Apr 2024 | CNY | 17.16 | 17.87 | 17.16 | 17.8 | 17.8 | +0.6 (+3.49%) | 21,751,109 |
| 2 Apr 2024 | CNY | 17.21 | 17.44 | 17.12 | 17.2 | 17.2 | -0.1 (-0.58%) | 9,264,596 |
| 1 Apr 2024 | CNY | 17 | 17.4 | 16.96 | 17.3 | 17.3 | +0.49 (+2.91%) | 18,853,683 |
| 29 Mar 2024 | CNY | 16.05 | 16.81 | 16.05 | 16.81 | 16.81 | +0.72 (+4.47%) | 7,367,477 |
| 28 Mar 2024 | CNY | 15.9 | 16.24 | 15.82 | 16.09 | 16.09 | +0.19 (+1.19%) | 11,063,800 |
| 27 Mar 2024 | CNY | 15.88 | 16.11 | 15.85 | 15.9 | 15.9 | +0.01 (+0.06%) | 10,070,440 |
| 26 Mar 2024 | CNY | 16.09 | 16.21 | 15.75 | 15.89 | 15.89 | -0.29 (-1.79%) | 13,352,740 |
| 25 Mar 2024 | CNY | 15.85 | 16.46 | 15.81 | 16.18 | 16.18 | +0.19 (+1.19%) | 13,952,431 |
| 22 Mar 2024 | CNY | 16.04 | 16.17 | 15.86 | 15.99 | 15.99 | -0.08 (-0.50%) | 6,348,600 |
| 21 Mar 2024 | CNY | 16.16 | 16.2 | 15.93 | 16.07 | 16.07 | -0.08 (-0.50%) | 6,957,041 |
| 20 Mar 2024 | CNY | 16.1 | 16.32 | 15.97 | 16.15 | 16.15 | +0.03 (+0.19%) | 5,935,920 |
| 19 Mar 2024 | CNY | 16.18 | 16.38 | 16.11 | 16.12 | 16.12 | -0.08 (-0.49%) | 9,383,514 |
