| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.99 | 21.37 | 20.5 | 20.59 | 20.59 | -0.19 (-0.91%) | 2,701,713 |
| 30 Apr 2024 | CNY | 20.99 | 21.2 | 20.49 | 20.78 | 20.78 | 0.0 (0.0%) | 2,776,397 |
| 29 Apr 2024 | CNY | 20.29 | 21.37 | 20.29 | 20.78 | 20.78 | +0.6 (+2.97%) | 3,961,397 |
| 26 Apr 2024 | CNY | 19.3 | 20.4 | 19 | 20.18 | 20.18 | +0.92 (+4.78%) | 3,525,412 |
| 25 Apr 2024 | CNY | 19.49 | 19.6 | 19.16 | 19.26 | 19.26 | -0.52 (-2.63%) | 2,604,688 |
| 24 Apr 2024 | CNY | 19 | 19.8 | 19 | 19.78 | 19.78 | +0.78 (+4.11%) | 2,650,280 |
| 23 Apr 2024 | CNY | 18.66 | 19.27 | 18.65 | 19 | 19 | +0.35 (+1.88%) | 2,481,150 |
| 22 Apr 2024 | CNY | 18.22 | 19 | 17.77 | 18.65 | 18.65 | +0.31 (+1.69%) | 2,477,200 |
| 19 Apr 2024 | CNY | 19.2 | 19.2 | 18.23 | 18.34 | 18.34 | -0.45 (-2.39%) | 1,941,550 |
| 18 Apr 2024 | CNY | 19.1 | 19.27 | 18.54 | 18.79 | 18.79 | -0.18 (-0.95%) | 2,403,350 |
| 17 Apr 2024 | CNY | 17.76 | 18.98 | 17.76 | 18.97 | 18.97 | +1.36 (+7.72%) | 3,067,630 |
| 16 Apr 2024 | CNY | 18.85 | 19.09 | 17.59 | 17.61 | 17.61 | -1.34 (-7.07%) | 3,152,750 |
| 15 Apr 2024 | CNY | 19.74 | 19.88 | 18.65 | 18.95 | 18.95 | -0.7 (-3.56%) | 2,569,095 |
| 12 Apr 2024 | CNY | 20.14 | 20.35 | 19.63 | 19.65 | 19.65 | -0.5 (-2.48%) | 2,059,550 |
| 11 Apr 2024 | CNY | 19.9 | 20.51 | 19.9 | 20.15 | 20.15 | -0.01 (-0.05%) | 1,802,950 |
| 10 Apr 2024 | CNY | 20.72 | 20.72 | 19.94 | 20.16 | 20.16 | -0.62 (-2.98%) | 2,052,898 |
| 9 Apr 2024 | CNY | 20.69 | 20.9 | 20.53 | 20.78 | 20.78 | +0.23 (+1.12%) | 1,570,810 |
| 8 Apr 2024 | CNY | 21.19 | 21.26 | 20.54 | 20.55 | 20.55 | -0.79 (-3.70%) | 2,180,554 |
| 3 Apr 2024 | CNY | 21.73 | 21.75 | 21.09 | 21.34 | 21.34 | -0.41 (-1.89%) | 2,170,950 |
| 2 Apr 2024 | CNY | 21.95 | 22.14 | 21.49 | 21.75 | 21.75 | -0.4 (-1.81%) | 2,248,123 |
| 1 Apr 2024 | CNY | 21.85 | 22.34 | 21.71 | 22.15 | 22.15 | +0.27 (+1.23%) | 2,757,244 |
| 29 Mar 2024 | CNY | 21.7 | 21.88 | 21.21 | 21.88 | 21.88 | +0.09 (+0.41%) | 1,659,400 |
| 28 Mar 2024 | CNY | 20.99 | 22.08 | 20.62 | 21.79 | 21.79 | +1.19 (+5.78%) | 3,954,000 |
| 27 Mar 2024 | CNY | 21.92 | 21.97 | 20.57 | 20.6 | 20.6 | -1.35 (-6.15%) | 3,401,200 |
| 26 Mar 2024 | CNY | 22.4 | 22.69 | 21.66 | 21.95 | 21.95 | -0.57 (-2.53%) | 3,490,750 |
| 25 Mar 2024 | CNY | 23.5 | 23.68 | 22.5 | 22.52 | 22.52 | -0.98 (-4.17%) | 3,406,450 |
| 22 Mar 2024 | CNY | 23.48 | 23.79 | 22.96 | 23.5 | 23.5 | +0.02 (+0.09%) | 4,695,986 |
| 21 Mar 2024 | CNY | 23.73 | 23.91 | 23.25 | 23.48 | 23.48 | -0.15 (-0.63%) | 3,423,500 |
| 20 Mar 2024 | CNY | 23.3 | 23.78 | 23.18 | 23.63 | 23.63 | +0.4 (+1.72%) | 4,563,750 |
| 19 Mar 2024 | CNY | 23.28 | 23.54 | 23.11 | 23.23 | 23.23 | -0.02 (-0.09%) | 3,305,200 |
