| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 21.11 | 22.17 | 21.11 | 22.05 | 22.05 | +0.45 (+2.08%) | 5,084,204 |
| 30 Apr 2024 | CNY | 21.11 | 21.76 | 20.69 | 21.6 | 21.6 | +0.48 (+2.27%) | 3,597,578 |
| 29 Apr 2024 | CNY | 21.11 | 21.3 | 20.67 | 21.12 | 21.12 | -0.15 (-0.71%) | 6,123,860 |
| 26 Apr 2024 | CNY | 20.68 | 21.64 | 20.55 | 21.27 | 21.27 | +0.62 (+3.00%) | 6,460,669 |
| 25 Apr 2024 | CNY | 20.02 | 20.84 | 19.9 | 20.65 | 20.65 | +0.37 (+1.82%) | 5,028,075 |
| 24 Apr 2024 | CNY | 20.45 | 20.45 | 19.65 | 20.28 | 20.28 | -0.85 (-4.02%) | 8,851,378 |
| 23 Apr 2024 | CNY | 20.11 | 21.89 | 19.7 | 21.13 | 21.13 | +1.02 (+5.07%) | 16,575,208 |
| 22 Apr 2024 | CNY | 19.39 | 20.11 | 19.39 | 20.11 | 20.11 | +1.83 (+10.01%) | 6,533,400 |
| 19 Apr 2024 | CNY | 18.3 | 18.36 | 17.6 | 18.28 | 18.28 | -0.21 (-1.14%) | 3,783,750 |
| 18 Apr 2024 | CNY | 17.59 | 18.72 | 17.59 | 18.49 | 18.49 | +0.74 (+4.17%) | 4,562,354 |
| 17 Apr 2024 | CNY | 16.91 | 17.79 | 16.88 | 17.75 | 17.75 | +0.83 (+4.91%) | 2,779,400 |
| 16 Apr 2024 | CNY | 17.3 | 17.51 | 16.91 | 16.92 | 16.92 | -0.35 (-2.03%) | 2,004,650 |
| 15 Apr 2024 | CNY | 17.3 | 17.55 | 16.99 | 17.27 | 17.27 | -0.19 (-1.09%) | 2,932,143 |
| 12 Apr 2024 | CNY | 17.27 | 17.6 | 17.08 | 17.46 | 17.46 | +0.16 (+0.92%) | 1,239,766 |
| 11 Apr 2024 | CNY | 17.2 | 17.67 | 17.13 | 17.3 | 17.3 | -0.15 (-0.86%) | 2,121,356 |
| 10 Apr 2024 | CNY | 17.57 | 17.77 | 17.31 | 17.45 | 17.45 | -0.14 (-0.80%) | 2,853,173 |
| 9 Apr 2024 | CNY | 17.2 | 17.8 | 17.2 | 17.59 | 17.59 | +0.66 (+3.90%) | 7,419,749 |
| 8 Apr 2024 | CNY | 17.15 | 17.29 | 16.76 | 16.93 | 16.93 | -0.2 (-1.17%) | 2,180,000 |
| 3 Apr 2024 | CNY | 16.91 | 17.44 | 16.89 | 17.13 | 17.13 | +0.22 (+1.30%) | 2,524,100 |
| 2 Apr 2024 | CNY | 16.65 | 17.13 | 16.54 | 16.91 | 16.91 | +0.29 (+1.74%) | 3,557,312 |
| 1 Apr 2024 | CNY | 16.85 | 17.07 | 16.4 | 16.62 | 16.62 | -0.26 (-1.54%) | 2,768,717 |
| 29 Mar 2024 | CNY | 16.73 | 16.98 | 16.52 | 16.88 | 16.88 | +0.21 (+1.26%) | 1,007,397 |
| 28 Mar 2024 | CNY | 16.8 | 17.2 | 16.5 | 16.67 | 16.67 | -0.46 (-2.69%) | 3,253,170 |
| 27 Mar 2024 | CNY | 16.92 | 17.6 | 16.75 | 17.13 | 17.13 | +0.18 (+1.06%) | 3,676,732 |
| 26 Mar 2024 | CNY | 16.21 | 17.3 | 16 | 16.95 | 16.95 | +0.68 (+4.18%) | 3,807,371 |
| 25 Mar 2024 | CNY | 16.5 | 16.85 | 16.2 | 16.27 | 16.27 | +0.01 (+0.06%) | 2,651,397 |
| 22 Mar 2024 | CNY | 16.37 | 16.38 | 16.06 | 16.26 | 16.26 | -0.12 (-0.73%) | 1,575,700 |
| 21 Mar 2024 | CNY | 16.45 | 16.54 | 16.27 | 16.38 | 16.38 | -0.06 (-0.36%) | 860,000 |
| 20 Mar 2024 | CNY | 16.37 | 16.5 | 16.24 | 16.44 | 16.44 | +0.13 (+0.80%) | 1,389,900 |
| 19 Mar 2024 | CNY | 16.61 | 16.68 | 16.29 | 16.31 | 16.31 | -0.4 (-2.39%) | 1,564,000 |
