| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 25 | 25.29 | 24.41 | 24.66 | 24.66 | -0.34 (-1.36%) | 13,543,281 |
| 9 May 2024 | CNY | 25.49 | 25.6 | 24.93 | 25 | 25 | -0.01 (-0.04%) | 10,041,613 |
| 8 May 2024 | CNY | 26.17 | 26.62 | 24.9 | 25.01 | 25.01 | -1.63 (-6.12%) | 19,558,139 |
| 7 May 2024 | CNY | 26.2 | 26.8 | 25.89 | 26.64 | 26.64 | +0.31 (+1.18%) | 17,234,437 |
| 6 May 2024 | CNY | 25 | 26.75 | 24.65 | 26.33 | 26.33 | +1.72 (+6.99%) | 22,789,778 |
| 30 Apr 2024 | CNY | 23.8 | 25.36 | 23.72 | 24.61 | 24.61 | +0.22 (+0.90%) | 16,672,052 |
| 29 Apr 2024 | CNY | 22.48 | 24.66 | 22.48 | 24.39 | 24.39 | +1.8 (+7.97%) | 19,541,791 |
| 26 Apr 2024 | CNY | 22.13 | 22.69 | 22 | 22.59 | 22.59 | +0.29 (+1.30%) | 7,927,151 |
| 25 Apr 2024 | CNY | 21.29 | 22.73 | 21.26 | 22.3 | 22.3 | +0.71 (+3.29%) | 9,623,652 |
| 24 Apr 2024 | CNY | 21.61 | 21.7 | 20.93 | 21.59 | 21.59 | 0.0 (0.0%) | 6,776,806 |
| 23 Apr 2024 | CNY | 21.69 | 22.09 | 21.37 | 21.59 | 21.59 | -0.23 (-1.05%) | 6,792,836 |
| 22 Apr 2024 | CNY | 21.31 | 22.35 | 21.3 | 21.82 | 21.82 | +0.38 (+1.77%) | 12,336,503 |
| 19 Apr 2024 | CNY | 20.7 | 21.77 | 20.7 | 21.44 | 21.44 | +0.65 (+3.13%) | 11,682,869 |
| 18 Apr 2024 | CNY | 20.9 | 21.25 | 20.7 | 20.79 | 20.79 | -0.36 (-1.70%) | 7,051,436 |
| 17 Apr 2024 | CNY | 21.1 | 21.43 | 20.71 | 21.15 | 21.15 | +0.28 (+1.34%) | 10,472,774 |
| 16 Apr 2024 | CNY | 20.68 | 21.5 | 20.63 | 20.87 | 20.87 | -0.26 (-1.23%) | 9,034,595 |
| 15 Apr 2024 | CNY | 21.53 | 22.2 | 20.75 | 21.13 | 21.13 | -0.68 (-3.12%) | 15,209,600 |
| 12 Apr 2024 | CNY | 20.91 | 22.45 | 20.69 | 21.81 | 21.81 | +0.7 (+3.32%) | 29,584,421 |
| 11 Apr 2024 | CNY | 20.68 | 21.11 | 20.68 | 21.11 | 21.11 | +1.92 (+10.01%) | 15,009,759 |
| 10 Apr 2024 | CNY | 19.31 | 19.57 | 19.07 | 19.19 | 19.19 | -0.21 (-1.08%) | 3,671,862 |
| 9 Apr 2024 | CNY | 19.21 | 19.43 | 19.16 | 19.4 | 19.4 | +0.1 (+0.52%) | 2,535,175 |
| 8 Apr 2024 | CNY | 19.67 | 19.73 | 19.28 | 19.3 | 19.3 | -0.3 (-1.53%) | 3,644,865 |
| 3 Apr 2024 | CNY | 19.6 | 19.76 | 19.32 | 19.6 | 19.6 | +0.03 (+0.15%) | 3,426,071 |
| 2 Apr 2024 | CNY | 19.28 | 19.68 | 19.16 | 19.57 | 19.57 | +0.34 (+1.77%) | 3,715,085 |
| 1 Apr 2024 | CNY | 18.76 | 19.45 | 18.7 | 19.23 | 19.23 | +0.57 (+3.05%) | 3,949,499 |
| 29 Mar 2024 | CNY | 18.28 | 18.71 | 18.23 | 18.66 | 18.66 | +0.38 (+2.08%) | 2,054,856 |
| 28 Mar 2024 | CNY | 18.26 | 18.65 | 18.18 | 18.28 | 18.28 | -0.06 (-0.33%) | 2,746,537 |
| 27 Mar 2024 | CNY | 18.81 | 19.19 | 18.33 | 18.34 | 18.34 | -0.55 (-2.91%) | 3,618,333 |
| 26 Mar 2024 | CNY | 18.61 | 18.89 | 18.52 | 18.89 | 18.89 | +0.29 (+1.56%) | 3,158,212 |
| 25 Mar 2024 | CNY | 19.26 | 19.26 | 18.57 | 18.6 | 18.6 | -0.78 (-4.02%) | 5,162,938 |
