| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.85 | 21.96 | 20.8 | 21.88 | 21.88 | +0.88 (+4.19%) | 46,600,941 |
| 30 Apr 2024 | CNY | 20.85 | 21.7 | 20.79 | 21 | 21 | +0.07 (+0.33%) | 38,810,301 |
| 29 Apr 2024 | CNY | 20.51 | 21.02 | 20.12 | 20.93 | 20.93 | +0.38 (+1.85%) | 33,093,864 |
| 26 Apr 2024 | CNY | 20.3 | 20.67 | 20.08 | 20.55 | 20.55 | +0.34 (+1.68%) | 33,244,506 |
| 25 Apr 2024 | CNY | 20.6 | 20.72 | 20.16 | 20.21 | 20.21 | -0.52 (-2.51%) | 32,364,171 |
| 24 Apr 2024 | CNY | 19.88 | 20.74 | 19.88 | 20.73 | 20.73 | +1.33 (+6.86%) | 39,422,182 |
| 23 Apr 2024 | CNY | 19.8 | 19.85 | 19.31 | 19.4 | 19.4 | -0.59 (-2.95%) | 21,022,535 |
| 22 Apr 2024 | CNY | 20.36 | 20.5 | 19.93 | 19.99 | 19.99 | -0.38 (-1.87%) | 16,231,665 |
| 19 Apr 2024 | CNY | 20.23 | 20.44 | 20.06 | 20.37 | 20.37 | +0.12 (+0.59%) | 19,335,700 |
| 18 Apr 2024 | CNY | 19.85 | 20.5 | 19.78 | 20.25 | 20.25 | +0.32 (+1.61%) | 29,945,537 |
| 17 Apr 2024 | CNY | 19.72 | 19.96 | 19.46 | 19.93 | 19.93 | +0.23 (+1.17%) | 18,126,663 |
| 16 Apr 2024 | CNY | 20.03 | 20.15 | 19.69 | 19.7 | 19.7 | -0.32 (-1.60%) | 21,149,454 |
| 15 Apr 2024 | CNY | 19.68 | 20.25 | 19.54 | 20.02 | 20.02 | +0.29 (+1.47%) | 22,170,563 |
| 12 Apr 2024 | CNY | 19.5 | 19.98 | 19.31 | 19.73 | 19.73 | +0.18 (+0.92%) | 20,825,604 |
| 11 Apr 2024 | CNY | 19.22 | 19.8 | 19.22 | 19.55 | 19.55 | +0.15 (+0.77%) | 17,938,591 |
| 10 Apr 2024 | CNY | 19.7 | 19.76 | 19.36 | 19.4 | 19.4 | -0.31 (-1.57%) | 18,968,563 |
| 9 Apr 2024 | CNY | 19.76 | 19.87 | 19.52 | 19.71 | 19.71 | -0.07 (-0.35%) | 19,680,304 |
| 8 Apr 2024 | CNY | 20.01 | 20.34 | 19.68 | 19.78 | 19.78 | -0.23 (-1.15%) | 28,732,326 |
| 3 Apr 2024 | CNY | 19.52 | 20.22 | 19.52 | 20.01 | 20.01 | +0.53 (+2.72%) | 46,068,291 |
| 2 Apr 2024 | CNY | 19.47 | 19.55 | 19.2 | 19.48 | 19.48 | +0.03 (+0.15%) | 25,346,888 |
| 1 Apr 2024 | CNY | 19.02 | 19.57 | 18.97 | 19.45 | 19.45 | +0.51 (+2.69%) | 24,460,998 |
| 29 Mar 2024 | CNY | 18.46 | 19.05 | 18.44 | 18.94 | 18.94 | +0.49 (+2.66%) | 9,640,692 |
| 28 Mar 2024 | CNY | 18.42 | 18.65 | 18.27 | 18.45 | 18.45 | +0.02 (+0.11%) | 8,329,300 |
| 27 Mar 2024 | CNY | 18.32 | 18.65 | 18.32 | 18.43 | 18.43 | +0.04 (+0.22%) | 10,263,424 |
| 26 Mar 2024 | CNY | 18.36 | 18.43 | 18.05 | 18.39 | 18.39 | +0.13 (+0.71%) | 6,677,700 |
| 25 Mar 2024 | CNY | 18.09 | 18.5 | 18.06 | 18.26 | 18.26 | +0.1 (+0.55%) | 7,552,300 |
| 22 Mar 2024 | CNY | 18.36 | 18.48 | 18.08 | 18.16 | 18.16 | -0.29 (-1.57%) | 10,383,507 |
| 21 Mar 2024 | CNY | 18.43 | 18.6 | 18.34 | 18.45 | 18.45 | +0.01 (+0.05%) | 7,796,784 |
| 20 Mar 2024 | CNY | 18.75 | 18.89 | 18.33 | 18.44 | 18.44 | -0.32 (-1.71%) | 15,905,380 |
| 19 Mar 2024 | CNY | 19.06 | 19.17 | 18.75 | 18.76 | 18.76 | -0.35 (-1.83%) | 12,711,002 |
