| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 19.4 | 19.46 | 19.04 | 19.12 | 19.12 | -0.28 (-1.44%) | 1,920,099 |
| 7 May 2024 | CNY | 19.43 | 19.45 | 19.15 | 19.4 | 19.4 | +0.06 (+0.31%) | 2,120,470 |
| 6 May 2024 | CNY | 19.3 | 19.85 | 19.21 | 19.34 | 19.34 | +0.25 (+1.31%) | 2,542,500 |
| 30 Apr 2024 | CNY | 19.38 | 19.49 | 18.73 | 19.09 | 19.09 | -0.31 (-1.60%) | 3,282,619 |
| 29 Apr 2024 | CNY | 18.43 | 19.5 | 18.38 | 19.4 | 19.4 | +0.76 (+4.08%) | 4,111,200 |
| 26 Apr 2024 | CNY | 18.3 | 19.29 | 17.78 | 18.64 | 18.64 | +0.71 (+3.96%) | 4,408,970 |
| 25 Apr 2024 | CNY | 17.47 | 18.35 | 17.26 | 17.93 | 17.93 | +0.13 (+0.73%) | 3,920,505 |
| 24 Apr 2024 | CNY | 17.42 | 18.2 | 17.2 | 17.8 | 17.8 | +0.3 (+1.71%) | 3,810,885 |
| 23 Apr 2024 | CNY | 16.8 | 17.7 | 16.8 | 17.5 | 17.5 | +0.71 (+4.23%) | 3,537,478 |
| 22 Apr 2024 | CNY | 17.14 | 17.4 | 16.2 | 16.79 | 16.79 | -0.44 (-2.55%) | 2,905,327 |
| 19 Apr 2024 | CNY | 17.51 | 17.98 | 16.98 | 17.23 | 17.23 | -0.67 (-3.74%) | 3,597,008 |
| 18 Apr 2024 | CNY | 18.4 | 18.47 | 17.5 | 17.9 | 17.9 | -0.31 (-1.70%) | 4,182,002 |
| 17 Apr 2024 | CNY | 17.4 | 18.48 | 17.4 | 18.21 | 18.21 | +1.06 (+6.18%) | 4,519,575 |
| 16 Apr 2024 | CNY | 19.91 | 20 | 17.14 | 17.15 | 17.15 | -3.38 (-16.46%) | 6,550,422 |
| 15 Apr 2024 | CNY | 20.28 | 22.41 | 20.2 | 20.53 | 20.53 | +0.25 (+1.23%) | 5,640,338 |
| 12 Apr 2024 | CNY | 21.23 | 21.36 | 20.16 | 20.28 | 20.28 | -1 (-4.70%) | 4,630,716 |
| 11 Apr 2024 | CNY | 22 | 22.2 | 21.11 | 21.28 | 21.28 | -0.88 (-3.97%) | 5,324,856 |
| 10 Apr 2024 | CNY | 23.2 | 23.2 | 21.95 | 22.16 | 22.16 | -1.39 (-5.90%) | 6,073,989 |
| 9 Apr 2024 | CNY | 21.81 | 23.63 | 21.75 | 23.55 | 23.55 | +1.9 (+8.78%) | 9,280,080 |
| 8 Apr 2024 | CNY | 22.91 | 23.88 | 21.43 | 21.65 | 21.65 | -1.65 (-7.08%) | 7,662,527 |
| 3 Apr 2024 | CNY | 24.95 | 25.39 | 23.16 | 23.3 | 23.3 | -2.45 (-9.51%) | 10,680,076 |
| 2 Apr 2024 | CNY | 24.51 | 26.51 | 23.86 | 25.75 | 25.75 | +0.75 (+3%) | 15,520,051 |
| 1 Apr 2024 | CNY | 23.67 | 25.4 | 23.45 | 25 | 25 | +0.85 (+3.52%) | 12,305,779 |
| 29 Mar 2024 | CNY | 23.64 | 25.25 | 23.5 | 24.15 | 24.15 | +0.15 (+0.63%) | 9,704,313 |
| 28 Mar 2024 | CNY | 22.67 | 24.55 | 22.25 | 24 | 24 | +0.02 (+0.08%) | 15,092,712 |
| 27 Mar 2024 | CNY | 23.53 | 26.5 | 23.5 | 23.98 | 23.98 | +1.68 (+7.53%) | 19,280,983 |
| 26 Mar 2024 | CNY | 18.52 | 22.3 | 18.52 | 22.3 | 22.3 | +3.72 (+20.02%) | 8,929,500 |
| 25 Mar 2024 | CNY | 19.27 | 19.43 | 18.51 | 18.58 | 18.58 | -0.69 (-3.58%) | 2,236,964 |
| 22 Mar 2024 | CNY | 19.85 | 19.86 | 19.17 | 19.27 | 19.27 | -0.47 (-2.38%) | 2,364,338 |
| 21 Mar 2024 | CNY | 20.17 | 20.17 | 19.46 | 19.74 | 19.74 | -0.4 (-1.99%) | 3,157,393 |
