| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17.39 | 18.15 | 17.39 | 18.04 | 18.04 | +0.59 (+3.38%) | 10,223,600 |
| 30 Apr 2024 | CNY | 17.39 | 17.69 | 17.23 | 17.45 | 17.45 | +0.38 (+2.23%) | 8,949,356 |
| 29 Apr 2024 | CNY | 16.51 | 17.08 | 16.49 | 17.07 | 17.07 | +0.64 (+3.90%) | 7,556,000 |
| 26 Apr 2024 | CNY | 16.15 | 16.48 | 16.11 | 16.43 | 16.43 | +0.18 (+1.11%) | 4,943,174 |
| 25 Apr 2024 | CNY | 16.14 | 16.39 | 16.03 | 16.25 | 16.25 | +0.11 (+0.68%) | 4,840,100 |
| 24 Apr 2024 | CNY | 16.18 | 16.39 | 15.96 | 16.14 | 16.14 | -0.25 (-1.53%) | 5,932,294 |
| 23 Apr 2024 | CNY | 16.91 | 16.99 | 16.25 | 16.39 | 16.39 | +0.12 (+0.74%) | 8,172,373 |
| 22 Apr 2024 | CNY | 15.84 | 16.35 | 15.8 | 16.27 | 16.27 | +0.3 (+1.88%) | 3,812,805 |
| 19 Apr 2024 | CNY | 16.08 | 16.15 | 15.82 | 15.97 | 15.97 | -0.2 (-1.24%) | 2,979,700 |
| 18 Apr 2024 | CNY | 16.08 | 16.44 | 15.85 | 16.17 | 16.17 | +0.1 (+0.62%) | 4,211,412 |
| 17 Apr 2024 | CNY | 15.42 | 16.08 | 15.42 | 16.07 | 16.07 | +0.82 (+5.38%) | 4,390,047 |
| 16 Apr 2024 | CNY | 15.9 | 15.99 | 15.21 | 15.25 | 15.25 | -0.78 (-4.87%) | 4,766,117 |
| 15 Apr 2024 | CNY | 16.5 | 16.56 | 15.77 | 16.03 | 16.03 | -0.52 (-3.14%) | 5,022,397 |
| 12 Apr 2024 | CNY | 16.58 | 16.82 | 16.48 | 16.55 | 16.55 | -0.11 (-0.66%) | 2,391,902 |
| 11 Apr 2024 | CNY | 16.5 | 16.88 | 16.5 | 16.66 | 16.66 | -0.1 (-0.60%) | 2,157,800 |
| 10 Apr 2024 | CNY | 17.15 | 17.19 | 16.66 | 16.76 | 16.76 | -0.38 (-2.22%) | 3,119,100 |
| 9 Apr 2024 | CNY | 16.6 | 17.15 | 16.45 | 17.14 | 17.14 | +0.57 (+3.44%) | 3,712,700 |
| 8 Apr 2024 | CNY | 17.15 | 17.16 | 16.57 | 16.57 | 16.57 | -0.66 (-3.83%) | 4,289,062 |
| 3 Apr 2024 | CNY | 17.2 | 17.55 | 17.13 | 17.23 | 17.23 | -0.04 (-0.23%) | 3,912,902 |
| 2 Apr 2024 | CNY | 17.21 | 17.33 | 17.06 | 17.27 | 17.27 | -0.03 (-0.17%) | 3,304,278 |
| 1 Apr 2024 | CNY | 16.7 | 17.33 | 16.7 | 17.3 | 17.3 | +0.66 (+3.97%) | 4,446,674 |
| 29 Mar 2024 | CNY | 16.67 | 16.78 | 16.4 | 16.64 | 16.64 | -0.02 (-0.12%) | 1,951,916 |
| 28 Mar 2024 | CNY | 16.62 | 16.9 | 16.44 | 16.66 | 16.66 | +0.04 (+0.24%) | 4,527,671 |
| 27 Mar 2024 | CNY | 17.03 | 17.27 | 16.61 | 16.62 | 16.62 | -0.33 (-1.95%) | 4,398,900 |
| 26 Mar 2024 | CNY | 17.1 | 17.23 | 16.68 | 16.95 | 16.95 | -0.03 (-0.18%) | 3,748,913 |
| 25 Mar 2024 | CNY | 17.39 | 17.58 | 16.98 | 16.98 | 16.98 | -0.64 (-3.63%) | 4,622,976 |
| 22 Mar 2024 | CNY | 18.06 | 18.14 | 17.55 | 17.62 | 17.62 | -0.51 (-2.81%) | 4,527,400 |
| 21 Mar 2024 | CNY | 18.17 | 18.28 | 18.03 | 18.13 | 18.13 | -0.09 (-0.49%) | 3,284,500 |
| 20 Mar 2024 | CNY | 18.17 | 18.23 | 18 | 18.22 | 18.22 | +0.06 (+0.33%) | 3,511,402 |
| 19 Mar 2024 | CNY | 18.31 | 18.44 | 18.14 | 18.16 | 18.16 | -0.19 (-1.04%) | 4,032,544 |
