| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 18.85 | 19.48 | 18.85 | 19.3 | 19.3 | +0.63 (+3.37%) | 29,524,798 |
| 30 Apr 2024 | CNY | 18.85 | 19.04 | 18.52 | 18.67 | 18.67 | -0.18 (-0.95%) | 18,175,808 |
| 29 Apr 2024 | CNY | 18.65 | 19.06 | 18.6 | 18.85 | 18.85 | +0.19 (+1.02%) | 26,638,992 |
| 26 Apr 2024 | CNY | 18.13 | 18.78 | 18.05 | 18.66 | 18.66 | +0.53 (+2.92%) | 25,871,497 |
| 25 Apr 2024 | CNY | 18.1 | 18.36 | 17.84 | 18.13 | 18.13 | -0.01 (-0.06%) | 19,046,800 |
| 24 Apr 2024 | CNY | 17.28 | 18.14 | 17.23 | 18.14 | 18.14 | +0.97 (+5.65%) | 28,411,949 |
| 23 Apr 2024 | CNY | 17.3 | 17.58 | 17 | 17.17 | 17.17 | -0.11 (-0.64%) | 17,673,817 |
| 22 Apr 2024 | CNY | 17.26 | 17.54 | 16.83 | 17.28 | 17.28 | -0.35 (-1.99%) | 23,358,663 |
| 19 Apr 2024 | CNY | 18.4 | 18.56 | 17.53 | 17.63 | 17.63 | -1.16 (-6.17%) | 39,419,612 |
| 18 Apr 2024 | CNY | 18.02 | 19.31 | 17.91 | 18.79 | 18.79 | +0.59 (+3.24%) | 38,252,464 |
| 17 Apr 2024 | CNY | 17.29 | 18.25 | 17.25 | 18.2 | 18.2 | +1.29 (+7.63%) | 25,960,015 |
| 16 Apr 2024 | CNY | 17.85 | 18.11 | 16.86 | 16.91 | 16.91 | -1.2 (-6.63%) | 29,096,694 |
| 15 Apr 2024 | CNY | 18.08 | 18.77 | 17.82 | 18.11 | 18.11 | -0.16 (-0.88%) | 26,387,522 |
| 12 Apr 2024 | CNY | 17.87 | 18.72 | 17.86 | 18.27 | 18.27 | +0.42 (+2.35%) | 27,184,936 |
| 11 Apr 2024 | CNY | 18 | 18.28 | 17.79 | 17.85 | 17.85 | -0.18 (-1.00%) | 14,214,925 |
| 10 Apr 2024 | CNY | 18.57 | 18.58 | 17.79 | 18.03 | 18.03 | -0.58 (-3.12%) | 19,901,488 |
| 9 Apr 2024 | CNY | 18.47 | 18.69 | 18.31 | 18.61 | 18.61 | +0.17 (+0.92%) | 16,465,663 |
| 8 Apr 2024 | CNY | 19 | 19.06 | 18.43 | 18.44 | 18.44 | -0.66 (-3.46%) | 17,974,647 |
| 3 Apr 2024 | CNY | 19.6 | 19.65 | 18.99 | 19.1 | 19.1 | -0.56 (-2.85%) | 18,464,127 |
| 2 Apr 2024 | CNY | 19.99 | 20.05 | 19.48 | 19.66 | 19.66 | -0.48 (-2.38%) | 23,031,781 |
| 1 Apr 2024 | CNY | 20.28 | 20.37 | 19.86 | 20.14 | 20.14 | -0.02 (-0.10%) | 32,498,073 |
| 29 Mar 2024 | CNY | 19.12 | 20.16 | 18.68 | 20.16 | 20.16 | +1.21 (+6.39%) | 9,995,076 |
| 28 Mar 2024 | CNY | 18.39 | 19.3 | 18.39 | 18.95 | 18.95 | +0.56 (+3.05%) | 27,431,119 |
| 27 Mar 2024 | CNY | 19.83 | 19.84 | 18.36 | 18.39 | 18.39 | -1.44 (-7.26%) | 34,295,235 |
| 26 Mar 2024 | CNY | 20.06 | 20.62 | 19.65 | 19.83 | 19.83 | -0.53 (-2.60%) | 32,441,093 |
| 25 Mar 2024 | CNY | 20.91 | 21.28 | 20.35 | 20.36 | 20.36 | -0.64 (-3.05%) | 30,917,967 |
| 22 Mar 2024 | CNY | 21.12 | 21.41 | 20.83 | 21 | 21 | -0.22 (-1.04%) | 30,809,725 |
| 21 Mar 2024 | CNY | 21.63 | 21.95 | 21.13 | 21.22 | 21.22 | -0.24 (-1.12%) | 34,015,108 |
| 20 Mar 2024 | CNY | 21.48 | 21.73 | 21.25 | 21.46 | 21.46 | -0.06 (-0.28%) | 33,479,458 |
| 19 Mar 2024 | CNY | 21.66 | 22 | 21.45 | 21.52 | 21.52 | -0.27 (-1.24%) | 45,179,979 |
