| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 18.58 | 18.89 | 18.19 | 18.31 | 18.31 | -0.88 (-4.59%) | 3,628,740 |
| 10 May 2024 | CNY | 19.73 | 20.19 | 19.15 | 19.19 | 19.19 | -0.28 (-1.44%) | 3,739,780 |
| 9 May 2024 | CNY | 19.3 | 20.97 | 19.3 | 19.47 | 19.47 | -0.1 (-0.51%) | 4,422,740 |
| 8 May 2024 | CNY | 19.35 | 19.86 | 19.11 | 19.57 | 19.57 | +0.19 (+0.98%) | 3,895,726 |
| 7 May 2024 | CNY | 19.36 | 19.58 | 18.85 | 19.38 | 19.38 | +0.16 (+0.83%) | 2,752,700 |
| 6 May 2024 | CNY | 18.7 | 19.36 | 18.51 | 19.22 | 19.22 | +0.74 (+4.00%) | 3,028,311 |
| 30 Apr 2024 | CNY | 18.5 | 19 | 18.3 | 18.48 | 18.48 | +0.13 (+0.71%) | 3,023,914 |
| 29 Apr 2024 | CNY | 17.53 | 18.36 | 17.53 | 18.35 | 18.35 | +0.69 (+3.91%) | 1,888,090 |
| 26 Apr 2024 | CNY | 17.44 | 17.7 | 16.98 | 17.66 | 17.66 | -0.09 (-0.51%) | 1,639,940 |
| 25 Apr 2024 | CNY | 17.16 | 17.79 | 16.88 | 17.75 | 17.75 | +0.58 (+3.38%) | 1,729,360 |
| 24 Apr 2024 | CNY | 16.65 | 17.36 | 16.65 | 17.17 | 17.17 | +0.52 (+3.12%) | 1,186,400 |
| 23 Apr 2024 | CNY | 16.29 | 16.84 | 16.18 | 16.65 | 16.65 | +0.37 (+2.27%) | 1,190,793 |
| 22 Apr 2024 | CNY | 16.36 | 16.59 | 15.69 | 16.28 | 16.28 | -0.2 (-1.21%) | 990,340 |
| 19 Apr 2024 | CNY | 16.39 | 16.97 | 16.35 | 16.48 | 16.48 | -0.22 (-1.32%) | 1,264,980 |
| 18 Apr 2024 | CNY | 16.73 | 16.86 | 16.15 | 16.7 | 16.7 | -0.05 (-0.30%) | 1,893,260 |
| 17 Apr 2024 | CNY | 15.35 | 16.79 | 15.35 | 16.75 | 16.75 | +1.49 (+9.76%) | 2,216,665 |
| 16 Apr 2024 | CNY | 16.82 | 16.82 | 15.26 | 15.26 | 15.26 | -1.69 (-9.97%) | 2,775,101 |
| 15 Apr 2024 | CNY | 18.13 | 18.48 | 16.57 | 16.95 | 16.95 | -1.44 (-7.83%) | 2,750,952 |
| 12 Apr 2024 | CNY | 18.5 | 18.73 | 18.32 | 18.39 | 18.39 | -0.16 (-0.86%) | 912,780 |
| 11 Apr 2024 | CNY | 18.25 | 18.83 | 18.1 | 18.55 | 18.55 | +0.17 (+0.92%) | 991,140 |
| 10 Apr 2024 | CNY | 19.09 | 19.09 | 18.2 | 18.38 | 18.38 | -0.73 (-3.82%) | 1,320,560 |
| 9 Apr 2024 | CNY | 18.56 | 19.26 | 18.55 | 19.11 | 19.11 | +0.56 (+3.02%) | 1,245,300 |
| 8 Apr 2024 | CNY | 19.42 | 19.49 | 18.4 | 18.55 | 18.55 | -1.13 (-5.74%) | 2,125,920 |
| 3 Apr 2024 | CNY | 19.48 | 19.79 | 19.23 | 19.68 | 19.68 | +0.1 (+0.51%) | 2,042,600 |
| 2 Apr 2024 | CNY | 19.16 | 19.6 | 19.08 | 19.58 | 19.58 | +0.42 (+2.19%) | 2,945,280 |
| 1 Apr 2024 | CNY | 18.79 | 19.28 | 18.6 | 19.16 | 19.16 | +0.23 (+1.22%) | 2,362,720 |
| 29 Mar 2024 | CNY | 18.8 | 19.3 | 18.68 | 18.93 | 18.93 | +0.02 (+0.11%) | 1,561,920 |
| 28 Mar 2024 | CNY | 19.03 | 19.05 | 17.42 | 18.91 | 18.91 | -0.45 (-2.32%) | 3,939,894 |
| 27 Mar 2024 | CNY | 18.85 | 19.42 | 18.68 | 19.36 | 19.36 | +0.54 (+2.87%) | 4,149,903 |
| 26 Mar 2024 | CNY | 18.23 | 19.13 | 18.05 | 18.82 | 18.82 | +0.47 (+2.56%) | 2,168,503 |
