| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.73 | 21.97 | 20.73 | 21.83 | 21.83 | +1.1 (+5.31%) | 4,769,163 |
| 30 Apr 2024 | CNY | 20.76 | 20.93 | 20.43 | 20.73 | 20.73 | +0.02 (+0.10%) | 2,374,566 |
| 29 Apr 2024 | CNY | 20.22 | 20.91 | 19.94 | 20.71 | 20.71 | +0.85 (+4.28%) | 2,845,414 |
| 26 Apr 2024 | CNY | 19.03 | 19.94 | 19.01 | 19.86 | 19.86 | +0.65 (+3.38%) | 2,953,704 |
| 25 Apr 2024 | CNY | 19.5 | 19.5 | 18.96 | 19.21 | 19.21 | -0.04 (-0.21%) | 1,408,963 |
| 24 Apr 2024 | CNY | 18.99 | 19.38 | 18.8 | 19.25 | 19.25 | +0.15 (+0.79%) | 2,054,619 |
| 23 Apr 2024 | CNY | 18.43 | 19.36 | 18.43 | 19.1 | 19.1 | +0.67 (+3.64%) | 2,502,253 |
| 22 Apr 2024 | CNY | 18.08 | 18.71 | 17.62 | 18.43 | 18.43 | +0.27 (+1.49%) | 3,279,300 |
| 19 Apr 2024 | CNY | 18.44 | 18.44 | 17.92 | 18.16 | 18.16 | -0.28 (-1.52%) | 1,995,144 |
| 18 Apr 2024 | CNY | 18.86 | 18.86 | 18.13 | 18.44 | 18.44 | -0.19 (-1.02%) | 2,095,455 |
| 17 Apr 2024 | CNY | 18.13 | 19.19 | 18.05 | 18.63 | 18.63 | +0.78 (+4.37%) | 4,352,183 |
| 16 Apr 2024 | CNY | 19.07 | 19.07 | 17.76 | 17.85 | 17.85 | -1.25 (-6.54%) | 3,025,478 |
| 15 Apr 2024 | CNY | 19.74 | 19.83 | 18.72 | 19.1 | 19.1 | -0.62 (-3.14%) | 2,962,800 |
| 12 Apr 2024 | CNY | 20.08 | 20.13 | 19.58 | 19.72 | 19.72 | -0.29 (-1.45%) | 1,902,364 |
| 11 Apr 2024 | CNY | 19.6 | 20.37 | 19.5 | 20.01 | 20.01 | +0.22 (+1.11%) | 2,060,037 |
| 10 Apr 2024 | CNY | 20.4 | 20.49 | 19.5 | 19.79 | 19.79 | -0.71 (-3.46%) | 2,093,090 |
| 9 Apr 2024 | CNY | 19.53 | 21 | 19.28 | 20.5 | 20.5 | +1.15 (+5.94%) | 4,343,852 |
| 8 Apr 2024 | CNY | 20.19 | 20.27 | 19.32 | 19.35 | 19.35 | -0.84 (-4.16%) | 1,858,420 |
| 3 Apr 2024 | CNY | 20.64 | 20.64 | 20.01 | 20.19 | 20.19 | -0.52 (-2.51%) | 2,148,700 |
| 2 Apr 2024 | CNY | 21.2 | 21.3 | 20.5 | 20.71 | 20.71 | -0.34 (-1.62%) | 3,238,723 |
| 1 Apr 2024 | CNY | 19.56 | 21.18 | 19.5 | 21.05 | 21.05 | +1.55 (+7.95%) | 6,193,621 |
| 29 Mar 2024 | CNY | 19.75 | 19.75 | 19.13 | 19.5 | 19.5 | -0.16 (-0.81%) | 1,203,900 |
| 28 Mar 2024 | CNY | 18.96 | 19.96 | 18.95 | 19.66 | 19.66 | +0.66 (+3.47%) | 3,129,664 |
| 27 Mar 2024 | CNY | 19.8 | 19.97 | 18.92 | 19 | 19 | -1 (-5%) | 3,073,100 |
| 26 Mar 2024 | CNY | 20.44 | 20.65 | 19.5 | 20 | 20 | -0.45 (-2.20%) | 4,896,218 |
| 25 Mar 2024 | CNY | 21.17 | 21.38 | 20.45 | 20.45 | 20.45 | -0.94 (-4.39%) | 3,566,226 |
| 22 Mar 2024 | CNY | 22.27 | 22.35 | 21 | 21.39 | 21.39 | -0.95 (-4.25%) | 5,013,632 |
| 21 Mar 2024 | CNY | 22.89 | 23.25 | 22.3 | 22.34 | 22.34 | -0.71 (-3.08%) | 4,271,491 |
| 20 Mar 2024 | CNY | 22.65 | 23.28 | 22.1 | 23.05 | 23.05 | +0.23 (+1.01%) | 4,292,037 |
| 19 Mar 2024 | CNY | 23.08 | 23.16 | 22.79 | 22.82 | 22.82 | -0.36 (-1.55%) | 4,105,164 |
