| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 18.18 | 18.35 | 17.97 | 18.08 | 18.08 | +0.09 (+0.50%) | 44,530,858 |
| 30 Apr 2024 | CNY | 18.18 | 18.19 | 17.87 | 17.99 | 17.99 | -0.2 (-1.10%) | 39,251,714 |
| 29 Apr 2024 | CNY | 17.38 | 18.45 | 17.36 | 18.19 | 18.19 | +0.83 (+4.78%) | 81,062,916 |
| 26 Apr 2024 | CNY | 16.86 | 17.48 | 16.86 | 17.36 | 17.36 | +0.52 (+3.09%) | 51,041,990 |
| 25 Apr 2024 | CNY | 16.97 | 17.04 | 16.78 | 16.84 | 16.84 | -0.23 (-1.35%) | 29,347,645 |
| 24 Apr 2024 | CNY | 16.88 | 17.16 | 16.81 | 17.07 | 17.07 | +0.28 (+1.67%) | 34,699,205 |
| 23 Apr 2024 | CNY | 16.93 | 17.05 | 16.7 | 16.79 | 16.79 | -0.09 (-0.53%) | 29,275,992 |
| 22 Apr 2024 | CNY | 17.1 | 17.26 | 16.65 | 16.88 | 16.88 | -0.42 (-2.43%) | 49,480,143 |
| 19 Apr 2024 | CNY | 17.74 | 17.78 | 17.27 | 17.3 | 17.3 | -0.67 (-3.73%) | 53,934,610 |
| 18 Apr 2024 | CNY | 18 | 18.48 | 17.58 | 17.97 | 17.97 | -0.16 (-0.88%) | 61,928,588 |
| 17 Apr 2024 | CNY | 17.62 | 18.29 | 17.62 | 18.13 | 18.13 | +0.55 (+3.13%) | 53,633,953 |
| 16 Apr 2024 | CNY | 18.21 | 18.25 | 17.55 | 17.58 | 17.58 | -1.03 (-5.53%) | 65,736,031 |
| 15 Apr 2024 | CNY | 18.08 | 18.77 | 17.91 | 18.61 | 18.61 | +0.52 (+2.87%) | 63,669,975 |
| 12 Apr 2024 | CNY | 17.77 | 18.29 | 17.66 | 18.09 | 18.09 | +0.35 (+1.97%) | 40,459,287 |
| 11 Apr 2024 | CNY | 17.57 | 18.01 | 17.53 | 17.74 | 17.74 | +0.06 (+0.34%) | 27,339,975 |
| 10 Apr 2024 | CNY | 18.28 | 18.28 | 17.6 | 17.68 | 17.68 | -0.62 (-3.39%) | 38,135,688 |
| 9 Apr 2024 | CNY | 18.14 | 18.34 | 17.86 | 18.3 | 18.3 | +0.16 (+0.88%) | 36,831,404 |
| 8 Apr 2024 | CNY | 18.28 | 18.4 | 18.11 | 18.14 | 18.14 | -0.14 (-0.77%) | 32,927,914 |
| 3 Apr 2024 | CNY | 18.66 | 18.67 | 18.24 | 18.28 | 18.28 | -0.4 (-2.14%) | 32,623,251 |
| 2 Apr 2024 | CNY | 18.98 | 19.11 | 18.56 | 18.68 | 18.68 | -0.42 (-2.20%) | 39,916,586 |
| 1 Apr 2024 | CNY | 18.98 | 19.22 | 18.91 | 19.1 | 19.1 | +0.2 (+1.06%) | 41,684,156 |
| 29 Mar 2024 | CNY | 18.53 | 18.9 | 18.35 | 18.9 | 18.9 | +0.28 (+1.50%) | 19,415,516 |
| 28 Mar 2024 | CNY | 18.08 | 18.88 | 18.08 | 18.62 | 18.62 | +0.49 (+2.70%) | 51,875,498 |
| 27 Mar 2024 | CNY | 18.97 | 19 | 18.08 | 18.13 | 18.13 | -0.83 (-4.38%) | 52,836,733 |
| 26 Mar 2024 | CNY | 19.6 | 19.69 | 18.86 | 18.96 | 18.96 | -0.61 (-3.12%) | 72,104,691 |
| 25 Mar 2024 | CNY | 19.1 | 20.48 | 19.07 | 19.57 | 19.57 | +0.5 (+2.62%) | 122,292,419 |
| 22 Mar 2024 | CNY | 19.54 | 19.61 | 18.94 | 19.07 | 19.07 | -0.57 (-2.90%) | 63,399,984 |
| 21 Mar 2024 | CNY | 19.6 | 20.03 | 19.45 | 19.64 | 19.64 | +0.15 (+0.77%) | 79,986,214 |
| 20 Mar 2024 | CNY | 19.34 | 19.68 | 19.29 | 19.49 | 19.49 | +0.18 (+0.93%) | 46,014,121 |
| 19 Mar 2024 | CNY | 19.59 | 19.68 | 19.3 | 19.31 | 19.31 | -0.41 (-2.08%) | 56,463,781 |
