| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 21.13 | 21.33 | 21 | 21.14 | 21.14 | +0.16 (+0.76%) | 59,540,219 |
| 30 Apr 2024 | CNY | 21.13 | 21.24 | 20.67 | 20.98 | 20.98 | -0.24 (-1.13%) | 55,468,082 |
| 29 Apr 2024 | CNY | 21.31 | 21.47 | 20.75 | 21.22 | 21.22 | +0.1 (+0.47%) | 107,669,854 |
| 26 Apr 2024 | CNY | 20.05 | 21.19 | 20.05 | 21.12 | 21.12 | +1.11 (+5.55%) | 59,838,211 |
| 25 Apr 2024 | CNY | 19.48 | 20.46 | 19.43 | 20.01 | 20.01 | +0.31 (+1.57%) | 41,746,187 |
| 24 Apr 2024 | CNY | 19.2 | 19.83 | 18.91 | 19.7 | 19.7 | +0.78 (+4.12%) | 46,988,871 |
| 23 Apr 2024 | CNY | 19.28 | 19.4 | 18.68 | 18.92 | 18.92 | -0.21 (-1.10%) | 33,700,519 |
| 22 Apr 2024 | CNY | 19 | 19.26 | 18.4 | 19.13 | 19.13 | -0.66 (-3.34%) | 50,422,693 |
| 19 Apr 2024 | CNY | 20.28 | 20.46 | 19.64 | 19.79 | 19.79 | -0.66 (-3.23%) | 39,210,731 |
| 18 Apr 2024 | CNY | 20.33 | 20.88 | 19.9 | 20.45 | 20.45 | -0.21 (-1.02%) | 39,953,912 |
| 17 Apr 2024 | CNY | 19.9 | 20.67 | 19.9 | 20.66 | 20.66 | +1.01 (+5.14%) | 48,641,167 |
| 16 Apr 2024 | CNY | 20.31 | 20.58 | 19.55 | 19.65 | 19.65 | -0.85 (-4.15%) | 53,219,718 |
| 15 Apr 2024 | CNY | 20.98 | 21.25 | 20.1 | 20.5 | 20.5 | -0.84 (-3.94%) | 69,778,020 |
| 12 Apr 2024 | CNY | 21.15 | 21.89 | 20.96 | 21.34 | 21.34 | +0.33 (+1.57%) | 46,524,553 |
| 11 Apr 2024 | CNY | 20.82 | 21.55 | 20.73 | 21.01 | 21.01 | +0.19 (+0.91%) | 33,451,001 |
| 10 Apr 2024 | CNY | 21.44 | 21.59 | 20.67 | 20.82 | 20.82 | -0.74 (-3.43%) | 34,454,528 |
| 9 Apr 2024 | CNY | 21.2 | 21.63 | 20.91 | 21.56 | 21.56 | +0.32 (+1.51%) | 29,136,667 |
| 8 Apr 2024 | CNY | 22.04 | 22.07 | 21.2 | 21.24 | 21.24 | -0.98 (-4.41%) | 41,689,092 |
| 3 Apr 2024 | CNY | 22.19 | 22.6 | 21.7 | 22.22 | 22.22 | +0.01 (+0.05%) | 45,394,876 |
| 2 Apr 2024 | CNY | 22.7 | 23 | 22.02 | 22.21 | 22.21 | -0.48 (-2.12%) | 44,174,396 |
| 1 Apr 2024 | CNY | 22.3 | 22.86 | 22.25 | 22.69 | 22.69 | +0.2 (+0.89%) | 40,604,932 |
| 29 Mar 2024 | CNY | 22.17 | 22.49 | 21.75 | 22.49 | 22.49 | +0.32 (+1.44%) | 19,806,400 |
| 28 Mar 2024 | CNY | 21.8 | 22.6 | 21.61 | 22.17 | 22.17 | +0.37 (+1.70%) | 55,084,144 |
| 27 Mar 2024 | CNY | 23.01 | 23.15 | 21.8 | 21.8 | 21.8 | -1.18 (-5.13%) | 50,754,335 |
| 26 Mar 2024 | CNY | 23.03 | 23.6 | 22.85 | 22.98 | 22.98 | +0.14 (+0.61%) | 54,272,700 |
| 25 Mar 2024 | CNY | 24.6 | 24.63 | 22.77 | 22.84 | 22.84 | -1.96 (-7.90%) | 91,286,704 |
| 22 Mar 2024 | CNY | 24.83 | 25.76 | 24.65 | 24.8 | 24.8 | -0.21 (-0.84%) | 51,110,379 |
| 21 Mar 2024 | CNY | 25.56 | 25.86 | 24.88 | 25.01 | 25.01 | -0.15 (-0.60%) | 49,355,502 |
| 20 Mar 2024 | CNY | 25.48 | 25.7 | 24.76 | 25.16 | 25.16 | -0.38 (-1.49%) | 54,486,456 |
| 19 Mar 2024 | CNY | 25.95 | 26.12 | 25.52 | 25.54 | 25.54 | -0.66 (-2.52%) | 51,173,159 |
