| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17.33 | 18.24 | 17.31 | 17.84 | 17.84 | +0.51 (+2.94%) | 39,071,126 |
| 30 Apr 2024 | CNY | 17.33 | 17.76 | 17.21 | 17.33 | 17.33 | +0.03 (+0.17%) | 29,846,743 |
| 29 Apr 2024 | CNY | 16.6 | 17.88 | 16.4 | 17.3 | 17.3 | +1.07 (+6.59%) | 54,169,917 |
| 26 Apr 2024 | CNY | 15.66 | 16.25 | 15.62 | 16.23 | 16.23 | +0.54 (+3.44%) | 22,173,993 |
| 25 Apr 2024 | CNY | 15.65 | 15.95 | 15.49 | 15.69 | 15.69 | -0.03 (-0.19%) | 13,498,553 |
| 24 Apr 2024 | CNY | 15.33 | 15.74 | 15.18 | 15.72 | 15.72 | +0.43 (+2.81%) | 15,621,098 |
| 23 Apr 2024 | CNY | 15.31 | 15.54 | 15.13 | 15.29 | 15.29 | +0.14 (+0.92%) | 13,030,095 |
| 22 Apr 2024 | CNY | 14.87 | 15.24 | 14.53 | 15.15 | 15.15 | +0.02 (+0.13%) | 11,204,387 |
| 19 Apr 2024 | CNY | 15.31 | 15.41 | 14.92 | 15.13 | 15.13 | -0.33 (-2.13%) | 13,641,330 |
| 18 Apr 2024 | CNY | 15.23 | 15.8 | 14.94 | 15.46 | 15.46 | +0.08 (+0.52%) | 18,329,592 |
| 17 Apr 2024 | CNY | 14.77 | 15.41 | 14.75 | 15.38 | 15.38 | +0.97 (+6.73%) | 17,932,214 |
| 16 Apr 2024 | CNY | 15.2 | 15.54 | 14.38 | 14.41 | 14.41 | -0.99 (-6.43%) | 20,639,966 |
| 15 Apr 2024 | CNY | 15.35 | 15.88 | 15.05 | 15.4 | 15.4 | +0.02 (+0.13%) | 19,058,321 |
| 12 Apr 2024 | CNY | 15.47 | 15.77 | 15.34 | 15.38 | 15.38 | -0.13 (-0.84%) | 16,499,020 |
| 11 Apr 2024 | CNY | 15.3 | 15.88 | 15.22 | 15.51 | 15.51 | +0.11 (+0.71%) | 14,604,745 |
| 10 Apr 2024 | CNY | 15.93 | 15.93 | 15.17 | 15.4 | 15.4 | -0.59 (-3.69%) | 17,454,125 |
| 9 Apr 2024 | CNY | 15.66 | 16.08 | 15.63 | 15.99 | 15.99 | +0.44 (+2.83%) | 17,759,103 |
| 8 Apr 2024 | CNY | 16.03 | 16.17 | 15.51 | 15.55 | 15.55 | -0.64 (-3.95%) | 22,432,064 |
| 3 Apr 2024 | CNY | 17.12 | 17.25 | 16.1 | 16.19 | 16.19 | -1.05 (-6.09%) | 31,840,716 |
| 2 Apr 2024 | CNY | 17.62 | 17.75 | 17.11 | 17.24 | 17.24 | -0.66 (-3.69%) | 30,226,960 |
| 1 Apr 2024 | CNY | 17.4 | 17.91 | 17.06 | 17.9 | 17.9 | +0.59 (+3.41%) | 42,075,992 |
| 29 Mar 2024 | CNY | 16.01 | 17.31 | 15.85 | 17.31 | 17.31 | +1.81 (+11.68%) | 17,459,178 |
| 28 Mar 2024 | CNY | 15.24 | 15.79 | 15.17 | 15.5 | 15.5 | +0.35 (+2.31%) | 15,988,032 |
| 27 Mar 2024 | CNY | 16.41 | 16.46 | 15.11 | 15.15 | 15.15 | -1.07 (-6.60%) | 19,778,088 |
| 26 Mar 2024 | CNY | 16.86 | 17.03 | 16.05 | 16.22 | 16.22 | -0.5 (-2.99%) | 21,534,718 |
| 25 Mar 2024 | CNY | 17.2 | 17.4 | 16.7 | 16.72 | 16.72 | -0.59 (-3.41%) | 13,490,259 |
| 22 Mar 2024 | CNY | 17.35 | 17.59 | 17.05 | 17.31 | 17.31 | -0.12 (-0.69%) | 14,600,024 |
| 21 Mar 2024 | CNY | 17.4 | 17.78 | 17.36 | 17.43 | 17.43 | 0.0 (0.0%) | 16,354,593 |
| 20 Mar 2024 | CNY | 17.46 | 17.54 | 17.15 | 17.43 | 17.43 | -0.04 (-0.23%) | 13,590,344 |
| 19 Mar 2024 | CNY | 17.22 | 17.77 | 17.09 | 17.47 | 17.47 | +0.12 (+0.69%) | 21,746,154 |
