| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.14 | 16.65 | 16.12 | 16.54 | 16.54 | +0.26 (+1.60%) | 11,935,646 |
| 8 May 2024 | CNY | 16.85 | 16.85 | 16.15 | 16.28 | 16.28 | -0.64 (-3.78%) | 13,656,331 |
| 7 May 2024 | CNY | 16.56 | 17.25 | 16.33 | 16.92 | 16.92 | +0.38 (+2.30%) | 18,693,396 |
| 6 May 2024 | CNY | 16.59 | 16.83 | 16.23 | 16.54 | 16.54 | +0.14 (+0.85%) | 12,845,516 |
| 30 Apr 2024 | CNY | 16.73 | 16.84 | 16.15 | 16.4 | 16.4 | -0.33 (-1.97%) | 11,807,400 |
| 29 Apr 2024 | CNY | 16.77 | 17 | 16.47 | 16.73 | 16.73 | -0.1 (-0.59%) | 19,526,626 |
| 26 Apr 2024 | CNY | 16.21 | 17.17 | 16.17 | 16.83 | 16.83 | +0.66 (+4.08%) | 25,317,918 |
| 25 Apr 2024 | CNY | 16.17 | 16.49 | 16.05 | 16.17 | 16.17 | -0.18 (-1.10%) | 14,253,496 |
| 24 Apr 2024 | CNY | 14.81 | 16.63 | 14.81 | 16.35 | 16.35 | +1.36 (+9.07%) | 30,667,856 |
| 23 Apr 2024 | CNY | 15.07 | 15.64 | 14.94 | 14.99 | 14.99 | -0.22 (-1.45%) | 15,141,723 |
| 22 Apr 2024 | CNY | 14.3 | 15.44 | 14.03 | 15.21 | 15.21 | +0.7 (+4.82%) | 20,273,139 |
| 19 Apr 2024 | CNY | 14.37 | 14.66 | 14.27 | 14.51 | 14.51 | -0.04 (-0.27%) | 9,983,703 |
| 18 Apr 2024 | CNY | 14.65 | 14.9 | 14.29 | 14.55 | 14.55 | -0.1 (-0.68%) | 11,703,607 |
| 17 Apr 2024 | CNY | 14.1 | 14.73 | 14 | 14.65 | 14.65 | +0.92 (+6.70%) | 15,387,469 |
| 16 Apr 2024 | CNY | 15.39 | 15.49 | 13.7 | 13.73 | 13.73 | -1.77 (-11.42%) | 20,615,077 |
| 15 Apr 2024 | CNY | 15.41 | 15.94 | 15.09 | 15.5 | 15.5 | -0.1 (-0.64%) | 11,082,929 |
| 12 Apr 2024 | CNY | 15.65 | 15.94 | 15.38 | 15.6 | 15.6 | -0.05 (-0.32%) | 9,018,493 |
| 11 Apr 2024 | CNY | 16.01 | 16.3 | 15.57 | 15.65 | 15.65 | -0.51 (-3.16%) | 10,736,324 |
| 10 Apr 2024 | CNY | 16.99 | 16.99 | 15.85 | 16.16 | 16.16 | -0.84 (-4.94%) | 12,501,690 |
| 9 Apr 2024 | CNY | 16.8 | 17.04 | 16.2 | 17 | 17 | +0.4 (+2.41%) | 10,597,350 |
| 8 Apr 2024 | CNY | 17.68 | 17.68 | 16.58 | 16.6 | 16.6 | -1.15 (-6.48%) | 15,298,914 |
| 3 Apr 2024 | CNY | 17.3 | 17.9 | 17.2 | 17.75 | 17.75 | +0.34 (+1.95%) | 18,038,605 |
| 2 Apr 2024 | CNY | 17.02 | 17.81 | 16.49 | 17.41 | 17.41 | +0.29 (+1.69%) | 21,805,502 |
| 1 Apr 2024 | CNY | 17.17 | 17.2 | 16.78 | 17.12 | 17.12 | -0.14 (-0.81%) | 12,177,923 |
| 29 Mar 2024 | CNY | 16.25 | 17.26 | 16 | 17.26 | 17.26 | +0.92 (+5.63%) | 8,931,363 |
| 28 Mar 2024 | CNY | 15.45 | 16.6 | 15.45 | 16.34 | 16.34 | +0.94 (+6.10%) | 18,080,990 |
| 27 Mar 2024 | CNY | 16.71 | 16.8 | 15.37 | 15.4 | 15.4 | -1.27 (-7.62%) | 14,890,071 |
| 26 Mar 2024 | CNY | 16.84 | 17.44 | 16.5 | 16.67 | 16.67 | -0.61 (-3.53%) | 13,793,808 |
| 25 Mar 2024 | CNY | 17.92 | 18.3 | 17.26 | 17.28 | 17.28 | -0.94 (-5.16%) | 12,736,667 |
| 22 Mar 2024 | CNY | 18.02 | 18.45 | 17.71 | 18.22 | 18.22 | +0.06 (+0.33%) | 14,265,152 |
