| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 25.66 | 29.28 | 25.66 | 28.3 | 28.3 | +0.72 (+2.61%) | 24,073,718 |
| 30 Apr 2024 | CNY | 25.66 | 28.6 | 25 | 27.58 | 27.58 | +1.28 (+4.87%) | 24,047,741 |
| 29 Apr 2024 | CNY | 24.5 | 26.3 | 23.25 | 26.3 | 26.3 | +2.39 (+10.00%) | 27,520,219 |
| 26 Apr 2024 | CNY | 21.41 | 23.91 | 21.34 | 23.91 | 23.91 | +2.17 (+9.98%) | 23,865,766 |
| 25 Apr 2024 | CNY | 20.01 | 22.38 | 20.01 | 21.74 | 21.74 | +1.31 (+6.41%) | 16,526,500 |
| 24 Apr 2024 | CNY | 20.3 | 21.09 | 20.2 | 20.43 | 20.43 | -0.07 (-0.34%) | 11,682,116 |
| 23 Apr 2024 | CNY | 19.6 | 21.32 | 19.42 | 20.5 | 20.5 | +0.52 (+2.60%) | 20,444,800 |
| 22 Apr 2024 | CNY | 18.16 | 19.98 | 17.86 | 19.98 | 19.98 | +1.82 (+10.02%) | 19,217,500 |
| 19 Apr 2024 | CNY | 18.59 | 19.6 | 17.25 | 18.16 | 18.16 | -0.44 (-2.37%) | 13,007,711 |
| 18 Apr 2024 | CNY | 19.46 | 19.55 | 18.34 | 18.6 | 18.6 | -0.86 (-4.42%) | 9,876,394 |
| 17 Apr 2024 | CNY | 19.99 | 20.4 | 18.91 | 19.46 | 19.46 | +0.21 (+1.09%) | 10,384,300 |
| 16 Apr 2024 | CNY | 20 | 20.69 | 19.25 | 19.25 | 19.25 | -1.65 (-7.89%) | 15,433,993 |
| 15 Apr 2024 | CNY | 20.28 | 21.95 | 20.12 | 20.9 | 20.9 | +0.95 (+4.76%) | 22,510,800 |
| 12 Apr 2024 | CNY | 18.44 | 20.66 | 18.27 | 19.95 | 19.95 | +1.17 (+6.23%) | 26,719,567 |
| 11 Apr 2024 | CNY | 18.16 | 19.24 | 17.88 | 18.78 | 18.78 | +0.76 (+4.22%) | 14,485,310 |
| 10 Apr 2024 | CNY | 18.64 | 18.64 | 17.81 | 18.02 | 18.02 | -0.68 (-3.64%) | 14,846,410 |
| 9 Apr 2024 | CNY | 16.65 | 18.7 | 16.5 | 18.7 | 18.7 | +1.7 (+10%) | 12,466,910 |
| 8 Apr 2024 | CNY | 16.67 | 17.77 | 15.99 | 17 | 17 | +0.22 (+1.31%) | 7,232,874 |
| 3 Apr 2024 | CNY | 17.5 | 17.61 | 16.61 | 16.78 | 16.78 | -0.72 (-4.11%) | 6,647,816 |
| 2 Apr 2024 | CNY | 17.94 | 17.98 | 17.3 | 17.5 | 17.5 | -0.44 (-2.45%) | 11,012,784 |
| 1 Apr 2024 | CNY | 17.08 | 18.4 | 17.08 | 17.94 | 17.94 | +1.21 (+7.23%) | 14,281,984 |
| 29 Mar 2024 | CNY | 17.03 | 17.16 | 16.48 | 16.73 | 16.73 | -0.38 (-2.22%) | 3,459,984 |
| 28 Mar 2024 | CNY | 16.65 | 17.36 | 16.3 | 17.11 | 17.11 | +0.37 (+2.21%) | 6,620,314 |
| 27 Mar 2024 | CNY | 18.3 | 18.35 | 16.61 | 16.74 | 16.74 | -1.66 (-9.02%) | 9,731,415 |
| 26 Mar 2024 | CNY | 18.81 | 19.38 | 18.31 | 18.4 | 18.4 | -1.04 (-5.35%) | 16,970,008 |
| 25 Mar 2024 | CNY | 17.66 | 19.44 | 17.48 | 19.44 | 19.44 | +1.77 (+10.02%) | 8,598,335 |
| 22 Mar 2024 | CNY | 17.77 | 17.9 | 17.27 | 17.67 | 17.67 | -0.22 (-1.23%) | 4,054,336 |
| 21 Mar 2024 | CNY | 18.08 | 18.39 | 17.73 | 17.89 | 17.89 | -0.21 (-1.16%) | 4,607,396 |
| 20 Mar 2024 | CNY | 17.57 | 18.17 | 17.5 | 18.1 | 18.1 | +0.34 (+1.91%) | 5,908,596 |
| 19 Mar 2024 | CNY | 17.35 | 18.1 | 17.22 | 17.76 | 17.76 | +0.36 (+2.07%) | 7,409,687 |
