| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 19.83 | 20.5 | 19.83 | 20.28 | 20.28 | +0.35 (+1.76%) | 9,037,350 |
| 8 May 2024 | CNY | 20.3 | 20.41 | 19.84 | 19.93 | 19.93 | -0.57 (-2.78%) | 11,536,415 |
| 7 May 2024 | CNY | 20 | 20.93 | 19.99 | 20.5 | 20.5 | +0.34 (+1.69%) | 16,179,835 |
| 6 May 2024 | CNY | 20.39 | 20.46 | 20.01 | 20.16 | 20.16 | +0.15 (+0.75%) | 15,178,215 |
| 30 Apr 2024 | CNY | 19.77 | 20.49 | 19.77 | 20.01 | 20.01 | +0.09 (+0.45%) | 23,182,010 |
| 29 Apr 2024 | CNY | 20.67 | 21.15 | 19.73 | 19.92 | 19.92 | +0.69 (+3.59%) | 35,412,048 |
| 26 Apr 2024 | CNY | 18.55 | 19.23 | 18.26 | 19.23 | 19.23 | +1.75 (+10.01%) | 15,343,010 |
| 25 Apr 2024 | CNY | 17.05 | 17.51 | 17.02 | 17.48 | 17.48 | +0.25 (+1.45%) | 5,744,755 |
| 24 Apr 2024 | CNY | 17.03 | 17.3 | 16.9 | 17.23 | 17.23 | +0.25 (+1.47%) | 5,256,739 |
| 23 Apr 2024 | CNY | 16.63 | 17.29 | 16.63 | 16.98 | 16.98 | +0.47 (+2.85%) | 5,855,154 |
| 22 Apr 2024 | CNY | 16.53 | 16.76 | 15.99 | 16.51 | 16.51 | -0.03 (-0.18%) | 3,772,221 |
| 19 Apr 2024 | CNY | 16.74 | 16.81 | 16.38 | 16.54 | 16.54 | -0.21 (-1.25%) | 3,906,995 |
| 18 Apr 2024 | CNY | 16.57 | 17.21 | 16.3 | 16.75 | 16.75 | +0.15 (+0.90%) | 6,612,405 |
| 17 Apr 2024 | CNY | 15.8 | 16.6 | 15.8 | 16.6 | 16.6 | +1.06 (+6.82%) | 6,176,934 |
| 16 Apr 2024 | CNY | 16.38 | 16.45 | 15.54 | 15.54 | 15.54 | -0.83 (-5.07%) | 6,012,320 |
| 15 Apr 2024 | CNY | 16.67 | 16.88 | 16.18 | 16.37 | 16.37 | -0.31 (-1.86%) | 5,788,260 |
| 12 Apr 2024 | CNY | 16.83 | 17 | 16.59 | 16.68 | 16.68 | -0.14 (-0.83%) | 4,084,360 |
| 11 Apr 2024 | CNY | 16.9 | 17.26 | 16.8 | 16.82 | 16.82 | -0.29 (-1.69%) | 3,822,561 |
| 10 Apr 2024 | CNY | 17.35 | 17.44 | 16.8 | 17.11 | 17.11 | -0.11 (-0.64%) | 5,847,200 |
| 9 Apr 2024 | CNY | 16.96 | 17.43 | 16.89 | 17.22 | 17.22 | +0.39 (+2.32%) | 5,057,325 |
| 8 Apr 2024 | CNY | 17.16 | 17.23 | 16.71 | 16.83 | 16.83 | -0.34 (-1.98%) | 6,585,745 |
| 3 Apr 2024 | CNY | 17.8 | 17.8 | 17 | 17.17 | 17.17 | -0.76 (-4.24%) | 9,519,336 |
| 2 Apr 2024 | CNY | 18.65 | 18.65 | 17.78 | 17.93 | 17.93 | -0.73 (-3.91%) | 9,263,214 |
| 1 Apr 2024 | CNY | 18.45 | 18.67 | 18.37 | 18.66 | 18.66 | +0.26 (+1.41%) | 8,320,420 |
| 29 Mar 2024 | CNY | 18.56 | 18.66 | 18.15 | 18.4 | 18.4 | -0.25 (-1.34%) | 4,534,988 |
| 28 Mar 2024 | CNY | 18.05 | 19 | 17.96 | 18.65 | 18.65 | +0.6 (+3.32%) | 12,769,182 |
| 27 Mar 2024 | CNY | 18.3 | 18.6 | 17.71 | 18.05 | 18.05 | -0.33 (-1.80%) | 9,710,226 |
| 26 Mar 2024 | CNY | 18.69 | 18.84 | 18.09 | 18.38 | 18.38 | -0.21 (-1.13%) | 7,754,201 |
| 25 Mar 2024 | CNY | 19.15 | 19.56 | 18.51 | 18.59 | 18.59 | -0.61 (-3.18%) | 9,061,601 |
| 22 Mar 2024 | CNY | 19.62 | 19.71 | 18.98 | 19.2 | 19.2 | -0.55 (-2.78%) | 11,877,661 |
