| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.42 | 21.84 | 20.42 | 21.6 | 21.6 | +1.2 (+5.88%) | 22,806,962 |
| 30 Apr 2024 | CNY | 20.42 | 20.77 | 20.2 | 20.4 | 20.4 | -0.11 (-0.54%) | 12,267,236 |
| 29 Apr 2024 | CNY | 19.75 | 20.8 | 19.69 | 20.51 | 20.51 | +0.56 (+2.81%) | 17,120,151 |
| 26 Apr 2024 | CNY | 19.41 | 19.95 | 19.01 | 19.95 | 19.95 | +0.04 (+0.20%) | 18,057,085 |
| 25 Apr 2024 | CNY | 19.94 | 20.26 | 19.8 | 19.91 | 19.91 | -0.23 (-1.14%) | 11,567,898 |
| 24 Apr 2024 | CNY | 19.99 | 20.48 | 19.7 | 20.14 | 20.14 | -0.13 (-0.64%) | 14,997,748 |
| 23 Apr 2024 | CNY | 20.88 | 21.2 | 20.03 | 20.27 | 20.27 | -0.3 (-1.46%) | 23,161,793 |
| 22 Apr 2024 | CNY | 18.68 | 20.57 | 18.48 | 20.57 | 20.57 | +1.87 (+10%) | 20,597,609 |
| 19 Apr 2024 | CNY | 19.18 | 19.18 | 18.29 | 18.7 | 18.7 | -0.57 (-2.96%) | 17,147,659 |
| 18 Apr 2024 | CNY | 19.3 | 19.66 | 19.06 | 19.27 | 19.27 | -0.22 (-1.13%) | 12,306,715 |
| 17 Apr 2024 | CNY | 20.07 | 20.48 | 19.26 | 19.49 | 19.49 | -0.35 (-1.76%) | 19,538,975 |
| 16 Apr 2024 | CNY | 20.87 | 20.87 | 19.82 | 19.84 | 19.84 | -1.25 (-5.93%) | 16,332,858 |
| 15 Apr 2024 | CNY | 20.79 | 21.79 | 20.5 | 21.09 | 21.09 | +0.22 (+1.05%) | 13,803,263 |
| 12 Apr 2024 | CNY | 21.6 | 21.78 | 20.8 | 20.87 | 20.87 | -0.86 (-3.96%) | 12,354,022 |
| 11 Apr 2024 | CNY | 20.98 | 21.91 | 20.9 | 21.73 | 21.73 | +0.56 (+2.65%) | 15,529,524 |
| 10 Apr 2024 | CNY | 20.88 | 21.59 | 20.82 | 21.17 | 21.17 | +0.19 (+0.91%) | 15,036,142 |
| 9 Apr 2024 | CNY | 20.71 | 21.07 | 20.29 | 20.98 | 20.98 | +0.08 (+0.38%) | 17,846,640 |
| 8 Apr 2024 | CNY | 21.4 | 22 | 20.82 | 20.9 | 20.9 | -0.69 (-3.20%) | 26,510,668 |
| 3 Apr 2024 | CNY | 20.83 | 21.76 | 20.6 | 21.59 | 21.59 | +0.74 (+3.55%) | 34,676,054 |
| 2 Apr 2024 | CNY | 19.8 | 20.97 | 19.61 | 20.85 | 20.85 | +1.25 (+6.38%) | 45,017,721 |
| 1 Apr 2024 | CNY | 17.83 | 19.6 | 17.82 | 19.6 | 19.6 | +1.78 (+9.99%) | 19,048,017 |
| 29 Mar 2024 | CNY | 17.74 | 17.87 | 17.61 | 17.82 | 17.82 | -0.02 (-0.11%) | 3,723,920 |
| 28 Mar 2024 | CNY | 17.7 | 18.12 | 17.57 | 17.84 | 17.84 | +0.07 (+0.39%) | 10,300,442 |
| 27 Mar 2024 | CNY | 18.4 | 18.4 | 17.74 | 17.77 | 17.77 | -0.68 (-3.69%) | 10,438,728 |
| 26 Mar 2024 | CNY | 18.35 | 18.5 | 18.13 | 18.45 | 18.45 | +0.25 (+1.37%) | 8,571,407 |
| 25 Mar 2024 | CNY | 18.6 | 18.69 | 18.2 | 18.2 | 18.2 | -0.48 (-2.57%) | 9,343,976 |
| 22 Mar 2024 | CNY | 19.41 | 19.52 | 18.6 | 18.68 | 18.68 | -0.78 (-4.01%) | 13,097,848 |
| 21 Mar 2024 | CNY | 19.58 | 19.85 | 19.42 | 19.46 | 19.46 | -0.12 (-0.61%) | 8,936,050 |
| 20 Mar 2024 | CNY | 19.57 | 19.66 | 19.33 | 19.58 | 19.58 | -0.07 (-0.36%) | 8,050,705 |
| 19 Mar 2024 | CNY | 19.56 | 19.86 | 19.36 | 19.65 | 19.65 | +0.07 (+0.36%) | 12,408,086 |
