| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.3 | 21.5 | 20.3 | 21.25 | 21.25 | +1.05 (+5.20%) | 19,279,340 |
| 30 Apr 2024 | CNY | 20.3 | 20.36 | 19.88 | 20.2 | 20.2 | -0.17 (-0.83%) | 16,711,842 |
| 29 Apr 2024 | CNY | 20 | 20.56 | 19.62 | 20.37 | 20.37 | -0.38 (-1.83%) | 30,539,814 |
| 26 Apr 2024 | CNY | 19.39 | 20.82 | 19.38 | 20.75 | 20.75 | +1.36 (+7.01%) | 18,007,498 |
| 25 Apr 2024 | CNY | 19.38 | 19.75 | 19.14 | 19.39 | 19.39 | -0.12 (-0.62%) | 10,420,349 |
| 24 Apr 2024 | CNY | 19.85 | 19.9 | 19.45 | 19.51 | 19.51 | -0.37 (-1.86%) | 9,911,123 |
| 23 Apr 2024 | CNY | 20.15 | 20.25 | 19.57 | 19.88 | 19.88 | -0.23 (-1.14%) | 9,383,245 |
| 22 Apr 2024 | CNY | 20 | 20.6 | 19.9 | 20.11 | 20.11 | +0.17 (+0.85%) | 8,987,833 |
| 19 Apr 2024 | CNY | 20.2 | 20.29 | 19.9 | 19.94 | 19.94 | -0.46 (-2.25%) | 7,909,049 |
| 18 Apr 2024 | CNY | 20.44 | 20.77 | 20.18 | 20.4 | 20.4 | -0.05 (-0.24%) | 8,351,691 |
| 17 Apr 2024 | CNY | 20.15 | 20.6 | 20.13 | 20.45 | 20.45 | +0.48 (+2.40%) | 9,530,354 |
| 16 Apr 2024 | CNY | 20.47 | 20.89 | 19.93 | 19.97 | 19.97 | -0.58 (-2.82%) | 12,170,569 |
| 15 Apr 2024 | CNY | 20.9 | 21.19 | 20.28 | 20.55 | 20.55 | -0.41 (-1.96%) | 14,758,650 |
| 12 Apr 2024 | CNY | 21.19 | 21.51 | 20.9 | 20.96 | 20.96 | -0.15 (-0.71%) | 5,712,355 |
| 11 Apr 2024 | CNY | 21.28 | 21.5 | 21.03 | 21.11 | 21.11 | -0.32 (-1.49%) | 6,535,143 |
| 10 Apr 2024 | CNY | 21.88 | 21.95 | 21.36 | 21.43 | 21.43 | -0.54 (-2.46%) | 5,587,098 |
| 9 Apr 2024 | CNY | 21.35 | 22.04 | 21.28 | 21.97 | 21.97 | +0.52 (+2.42%) | 7,144,436 |
| 8 Apr 2024 | CNY | 22.05 | 22.06 | 21.4 | 21.45 | 21.45 | -0.77 (-3.47%) | 8,036,119 |
| 3 Apr 2024 | CNY | 22.32 | 22.6 | 22.17 | 22.22 | 22.22 | -0.27 (-1.20%) | 6,461,254 |
| 2 Apr 2024 | CNY | 22.59 | 22.67 | 22.19 | 22.49 | 22.49 | -0.1 (-0.44%) | 6,476,547 |
| 1 Apr 2024 | CNY | 21.96 | 22.63 | 21.94 | 22.59 | 22.59 | +0.7 (+3.20%) | 7,331,230 |
| 29 Mar 2024 | CNY | 21.73 | 21.89 | 21.53 | 21.89 | 21.89 | +0.06 (+0.27%) | 2,747,780 |
| 28 Mar 2024 | CNY | 21.66 | 22.06 | 21.51 | 21.83 | 21.83 | +0.15 (+0.69%) | 6,282,236 |
| 27 Mar 2024 | CNY | 22.48 | 22.58 | 21.67 | 21.68 | 21.68 | -0.71 (-3.17%) | 8,334,763 |
| 26 Mar 2024 | CNY | 22.4 | 22.59 | 22 | 22.39 | 22.39 | -0.05 (-0.22%) | 8,368,698 |
| 25 Mar 2024 | CNY | 22.87 | 22.92 | 22.35 | 22.44 | 22.44 | -0.24 (-1.06%) | 9,873,733 |
| 22 Mar 2024 | CNY | 23.45 | 23.52 | 22.6 | 22.68 | 22.68 | -0.8 (-3.41%) | 9,894,535 |
| 21 Mar 2024 | CNY | 23.93 | 24.06 | 23.4 | 23.48 | 23.48 | -0.45 (-1.88%) | 8,216,937 |
| 20 Mar 2024 | CNY | 23.72 | 24.18 | 23.51 | 23.93 | 23.93 | +0.17 (+0.72%) | 8,770,966 |
| 19 Mar 2024 | CNY | 24.07 | 24.13 | 23.76 | 23.76 | 23.76 | -0.43 (-1.78%) | 8,235,631 |
