| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 18.63 | 18.82 | 18.51 | 18.65 | 18.65 | +0.14 (+0.76%) | 10,024,049 |
| 30 Apr 2024 | CNY | 18.63 | 18.78 | 18.41 | 18.51 | 18.51 | -0.17 (-0.91%) | 7,651,802 |
| 29 Apr 2024 | CNY | 18.36 | 18.75 | 18.02 | 18.68 | 18.68 | +0.34 (+1.85%) | 13,612,258 |
| 26 Apr 2024 | CNY | 17.92 | 18.44 | 17.86 | 18.34 | 18.34 | +0.32 (+1.78%) | 13,188,612 |
| 25 Apr 2024 | CNY | 17.11 | 18.58 | 17.1 | 18.02 | 18.02 | +0.53 (+3.03%) | 19,068,853 |
| 24 Apr 2024 | CNY | 16.84 | 17.57 | 16.69 | 17.49 | 17.49 | +0.63 (+3.74%) | 8,708,793 |
| 23 Apr 2024 | CNY | 17.27 | 17.29 | 16.71 | 16.86 | 16.86 | -0.43 (-2.49%) | 8,968,170 |
| 22 Apr 2024 | CNY | 17.49 | 17.88 | 17.25 | 17.29 | 17.29 | -0.33 (-1.87%) | 8,442,572 |
| 19 Apr 2024 | CNY | 17.88 | 18.31 | 17.51 | 17.62 | 17.62 | -0.41 (-2.27%) | 11,850,190 |
| 18 Apr 2024 | CNY | 18 | 18.2 | 17.68 | 18.03 | 18.03 | -0.02 (-0.11%) | 8,752,388 |
| 17 Apr 2024 | CNY | 17.45 | 18.1 | 17.45 | 18.05 | 18.05 | +0.8 (+4.64%) | 10,926,416 |
| 16 Apr 2024 | CNY | 18.4 | 18.8 | 17.2 | 17.25 | 17.25 | -1.36 (-7.31%) | 20,851,864 |
| 15 Apr 2024 | CNY | 18.91 | 19.18 | 18.1 | 18.61 | 18.61 | -0.41 (-2.16%) | 15,695,468 |
| 12 Apr 2024 | CNY | 18.66 | 19.51 | 18.39 | 19.02 | 19.02 | +0.35 (+1.87%) | 17,075,474 |
| 11 Apr 2024 | CNY | 18.26 | 19.06 | 18.05 | 18.67 | 18.67 | +0.15 (+0.81%) | 13,920,335 |
| 10 Apr 2024 | CNY | 18.78 | 19.02 | 18.24 | 18.52 | 18.52 | -0.36 (-1.91%) | 13,624,475 |
| 9 Apr 2024 | CNY | 18.21 | 19.19 | 18.2 | 18.88 | 18.88 | +0.37 (+2.00%) | 21,551,410 |
| 8 Apr 2024 | CNY | 18.59 | 19.16 | 18.25 | 18.51 | 18.51 | +0.03 (+0.16%) | 31,820,434 |
| 3 Apr 2024 | CNY | 18.05 | 18.65 | 17.91 | 18.48 | 18.48 | +0.43 (+2.38%) | 26,206,407 |
| 2 Apr 2024 | CNY | 17.93 | 18.45 | 17.8 | 18.05 | 18.05 | +0.2 (+1.12%) | 18,302,406 |
| 1 Apr 2024 | CNY | 17.38 | 17.94 | 17.38 | 17.85 | 17.85 | +0.65 (+3.78%) | 13,195,463 |
| 29 Mar 2024 | CNY | 17.14 | 17.62 | 17.02 | 17.2 | 17.2 | +0.05 (+0.29%) | 7,756,706 |
| 28 Mar 2024 | CNY | 16.42 | 17.74 | 16.35 | 17.15 | 17.15 | +0.73 (+4.45%) | 19,000,246 |
| 27 Mar 2024 | CNY | 16.99 | 17.08 | 16.42 | 16.42 | 16.42 | -0.67 (-3.92%) | 8,034,072 |
| 26 Mar 2024 | CNY | 17.4 | 17.52 | 16.94 | 17.09 | 17.09 | -0.42 (-2.40%) | 12,581,231 |
| 25 Mar 2024 | CNY | 17.46 | 18.2 | 17.35 | 17.51 | 17.51 | -0.13 (-0.74%) | 15,946,994 |
| 22 Mar 2024 | CNY | 18.08 | 18.29 | 17.52 | 17.64 | 17.64 | +0.17 (+0.97%) | 23,119,302 |
| 21 Mar 2024 | CNY | 17.67 | 17.74 | 17.19 | 17.47 | 17.47 | -0.17 (-0.96%) | 10,023,900 |
| 20 Mar 2024 | CNY | 17.68 | 17.73 | 17.4 | 17.64 | 17.64 | -0.04 (-0.23%) | 9,828,226 |
| 19 Mar 2024 | CNY | 17.8 | 18 | 17.57 | 17.68 | 17.68 | -0.21 (-1.17%) | 12,286,803 |
