| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 22.21 | 22.59 | 22.21 | 22.42 | 22.42 | +0.21 (+0.95%) | 1,157,009 |
| 8 May 2024 | CNY | 22.67 | 22.7 | 22.2 | 22.21 | 22.21 | -0.47 (-2.07%) | 1,541,446 |
| 7 May 2024 | CNY | 22.6 | 22.84 | 22.52 | 22.68 | 22.68 | -0.01 (-0.04%) | 1,566,180 |
| 6 May 2024 | CNY | 22.94 | 23.12 | 22.51 | 22.69 | 22.69 | -0.02 (-0.09%) | 2,537,985 |
| 30 Apr 2024 | CNY | 22.78 | 22.85 | 22.45 | 22.71 | 22.71 | -0.06 (-0.26%) | 2,200,300 |
| 29 Apr 2024 | CNY | 22 | 22.81 | 22 | 22.77 | 22.77 | +0.54 (+2.43%) | 2,486,283 |
| 26 Apr 2024 | CNY | 21.67 | 22.58 | 21.51 | 22.23 | 22.23 | +0.56 (+2.58%) | 3,016,723 |
| 25 Apr 2024 | CNY | 21.7 | 22.05 | 21.55 | 21.67 | 21.67 | -0.1 (-0.46%) | 2,121,390 |
| 24 Apr 2024 | CNY | 21.15 | 21.82 | 21.13 | 21.77 | 21.77 | +0.64 (+3.03%) | 2,480,827 |
| 23 Apr 2024 | CNY | 21.38 | 21.53 | 20.97 | 21.13 | 21.13 | -0.46 (-2.13%) | 2,658,931 |
| 22 Apr 2024 | CNY | 21.46 | 21.83 | 20.71 | 21.59 | 21.59 | +0.07 (+0.33%) | 1,822,500 |
| 19 Apr 2024 | CNY | 21.7 | 21.89 | 21.27 | 21.52 | 21.52 | -0.3 (-1.37%) | 2,029,450 |
| 18 Apr 2024 | CNY | 21.95 | 22.22 | 21.44 | 21.82 | 21.82 | -0.15 (-0.68%) | 3,119,158 |
| 17 Apr 2024 | CNY | 20.7 | 22.24 | 20.7 | 21.97 | 21.97 | +1.75 (+8.65%) | 4,172,520 |
| 16 Apr 2024 | CNY | 21.81 | 21.81 | 20.2 | 20.22 | 20.22 | -1.46 (-6.73%) | 2,941,100 |
| 15 Apr 2024 | CNY | 22.34 | 22.67 | 21.21 | 21.68 | 21.68 | -0.64 (-2.87%) | 2,482,930 |
| 12 Apr 2024 | CNY | 22.49 | 22.78 | 22.26 | 22.32 | 22.32 | -0.07 (-0.31%) | 1,705,860 |
| 11 Apr 2024 | CNY | 22.7 | 22.98 | 22.18 | 22.39 | 22.39 | -0.38 (-1.67%) | 2,623,400 |
| 10 Apr 2024 | CNY | 23.79 | 23.79 | 22.52 | 22.77 | 22.77 | -1.07 (-4.49%) | 1,976,215 |
| 9 Apr 2024 | CNY | 23.55 | 23.87 | 23.33 | 23.84 | 23.84 | +0.29 (+1.23%) | 1,255,525 |
| 8 Apr 2024 | CNY | 24.5 | 24.69 | 23.5 | 23.55 | 23.55 | -1.18 (-4.77%) | 1,993,465 |
| 3 Apr 2024 | CNY | 24.99 | 25.08 | 24.22 | 24.73 | 24.73 | -0.19 (-0.76%) | 2,044,790 |
| 2 Apr 2024 | CNY | 25.21 | 25.36 | 24.66 | 24.92 | 24.92 | -0.27 (-1.07%) | 2,284,533 |
| 1 Apr 2024 | CNY | 24.54 | 25.3 | 24.32 | 25.19 | 25.19 | +0.64 (+2.61%) | 2,869,639 |
| 29 Mar 2024 | CNY | 23.96 | 24.55 | 23.5 | 24.55 | 24.55 | +0.65 (+2.72%) | 2,262,100 |
| 28 Mar 2024 | CNY | 23.32 | 24.32 | 22.91 | 23.9 | 23.9 | +0.58 (+2.49%) | 3,498,866 |
| 27 Mar 2024 | CNY | 25.9 | 25.9 | 23.24 | 23.32 | 23.32 | -2.36 (-9.19%) | 5,439,850 |
| 26 Mar 2024 | CNY | 25.84 | 26.19 | 25.26 | 25.68 | 25.68 | -0.17 (-0.66%) | 1,469,255 |
| 25 Mar 2024 | CNY | 26.56 | 26.82 | 25.8 | 25.85 | 25.85 | -0.76 (-2.86%) | 1,919,006 |
| 22 Mar 2024 | CNY | 27 | 27.16 | 26.11 | 26.61 | 26.61 | -0.41 (-1.52%) | 1,757,685 |
