| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 17.99 | 18.58 | 17.88 | 18.44 | 18.44 | +0.27 (+1.49%) | 5,625,220 |
| 8 May 2024 | CNY | 18.1 | 18.91 | 18 | 18.17 | 18.17 | -0.22 (-1.20%) | 6,583,400 |
| 7 May 2024 | CNY | 17.91 | 19.26 | 17.83 | 18.39 | 18.39 | +0.42 (+2.34%) | 9,540,619 |
| 6 May 2024 | CNY | 17.96 | 18.04 | 17.81 | 17.97 | 17.97 | +0.28 (+1.58%) | 3,139,706 |
| 30 Apr 2024 | CNY | 17.88 | 18.05 | 17.45 | 17.69 | 17.69 | -0.31 (-1.72%) | 4,408,900 |
| 29 Apr 2024 | CNY | 17.53 | 18.07 | 17.53 | 18 | 18 | +0.56 (+3.21%) | 5,341,671 |
| 26 Apr 2024 | CNY | 16.98 | 17.55 | 16.96 | 17.44 | 17.44 | +0.34 (+1.99%) | 4,482,615 |
| 25 Apr 2024 | CNY | 16.98 | 17.3 | 16.95 | 17.1 | 17.1 | -0.01 (-0.06%) | 3,670,100 |
| 24 Apr 2024 | CNY | 16.78 | 17.11 | 16.65 | 17.11 | 17.11 | +0.32 (+1.91%) | 4,275,600 |
| 23 Apr 2024 | CNY | 16.7 | 17 | 16.32 | 16.79 | 16.79 | +0.07 (+0.42%) | 4,691,000 |
| 22 Apr 2024 | CNY | 16.42 | 16.86 | 16.08 | 16.72 | 16.72 | +0.11 (+0.66%) | 4,301,000 |
| 19 Apr 2024 | CNY | 16.48 | 16.92 | 16.47 | 16.61 | 16.61 | -0.12 (-0.72%) | 4,044,300 |
| 18 Apr 2024 | CNY | 16.77 | 17.09 | 16.37 | 16.73 | 16.73 | -0.04 (-0.24%) | 4,981,800 |
| 17 Apr 2024 | CNY | 15.69 | 16.77 | 15.68 | 16.77 | 16.77 | +1.18 (+7.57%) | 6,205,689 |
| 16 Apr 2024 | CNY | 17.33 | 17.33 | 15.59 | 15.59 | 15.59 | -1.73 (-9.99%) | 7,686,934 |
| 15 Apr 2024 | CNY | 18.01 | 18.33 | 16.9 | 17.32 | 17.32 | -0.9 (-4.94%) | 7,389,065 |
| 12 Apr 2024 | CNY | 18.85 | 19.1 | 18.05 | 18.22 | 18.22 | -0.78 (-4.11%) | 7,891,235 |
| 11 Apr 2024 | CNY | 19.49 | 19.58 | 18.71 | 19 | 19 | -0.74 (-3.75%) | 12,359,137 |
| 10 Apr 2024 | CNY | 19.45 | 20.63 | 19.4 | 19.74 | 19.74 | +0.99 (+5.28%) | 17,704,360 |
| 9 Apr 2024 | CNY | 18.46 | 18.85 | 18.22 | 18.75 | 18.75 | +0.36 (+1.96%) | 3,731,721 |
| 8 Apr 2024 | CNY | 19.3 | 19.4 | 18.37 | 18.39 | 18.39 | -0.97 (-5.01%) | 5,534,755 |
| 3 Apr 2024 | CNY | 20.02 | 20.19 | 19.3 | 19.36 | 19.36 | -0.83 (-4.11%) | 6,363,546 |
| 2 Apr 2024 | CNY | 20.06 | 20.63 | 19.28 | 20.19 | 20.19 | +0.33 (+1.66%) | 9,859,922 |
| 1 Apr 2024 | CNY | 19.63 | 20.07 | 19.62 | 19.86 | 19.86 | +0.37 (+1.90%) | 6,143,295 |
| 29 Mar 2024 | CNY | 19.25 | 19.65 | 18.97 | 19.49 | 19.49 | +0.18 (+0.93%) | 3,197,656 |
| 28 Mar 2024 | CNY | 18.74 | 19.66 | 18.6 | 19.31 | 19.31 | +0.58 (+3.10%) | 6,736,262 |
| 27 Mar 2024 | CNY | 19.95 | 19.95 | 18.7 | 18.73 | 18.73 | -1.51 (-7.46%) | 7,221,048 |
| 26 Mar 2024 | CNY | 19.79 | 20.6 | 18.89 | 20.24 | 20.24 | +0.44 (+2.22%) | 9,870,293 |
| 25 Mar 2024 | CNY | 21 | 21 | 19.76 | 19.8 | 19.8 | -1.36 (-6.43%) | 9,624,220 |
| 22 Mar 2024 | CNY | 21.46 | 21.53 | 21 | 21.16 | 21.16 | -0.74 (-3.38%) | 13,701,990 |
