| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 21.39 | 21.88 | 21.34 | 21.46 | 21.46 | -0.2 (-0.92%) | 10,889,520 |
| 30 Apr 2024 | CNY | 21.39 | 21.93 | 21.39 | 21.66 | 21.66 | +0.15 (+0.70%) | 11,181,158 |
| 29 Apr 2024 | CNY | 21.7 | 21.9 | 21.07 | 21.51 | 21.51 | +0.71 (+3.41%) | 16,260,807 |
| 26 Apr 2024 | CNY | 19.92 | 21.06 | 19.83 | 20.8 | 20.8 | +0.88 (+4.42%) | 12,702,679 |
| 25 Apr 2024 | CNY | 20.22 | 20.26 | 19.81 | 19.92 | 19.92 | -0.21 (-1.04%) | 6,656,100 |
| 24 Apr 2024 | CNY | 19.79 | 20.14 | 19.68 | 20.13 | 20.13 | +0.39 (+1.98%) | 7,593,475 |
| 23 Apr 2024 | CNY | 19.5 | 20.01 | 19.5 | 19.74 | 19.74 | +0.23 (+1.18%) | 4,991,970 |
| 22 Apr 2024 | CNY | 19.31 | 19.83 | 18.97 | 19.51 | 19.51 | -0.21 (-1.06%) | 5,309,551 |
| 19 Apr 2024 | CNY | 19.6 | 19.92 | 19.42 | 19.72 | 19.72 | -0.05 (-0.25%) | 5,788,080 |
| 18 Apr 2024 | CNY | 19.73 | 19.97 | 19.51 | 19.77 | 19.77 | -0.09 (-0.45%) | 6,804,157 |
| 17 Apr 2024 | CNY | 18.75 | 19.86 | 18.75 | 19.86 | 19.86 | +1.21 (+6.49%) | 8,043,246 |
| 16 Apr 2024 | CNY | 19.53 | 19.62 | 18.5 | 18.65 | 18.65 | -0.81 (-4.16%) | 7,558,450 |
| 15 Apr 2024 | CNY | 19.56 | 19.95 | 19.19 | 19.46 | 19.46 | -0.11 (-0.56%) | 6,273,279 |
| 12 Apr 2024 | CNY | 19.77 | 20.08 | 19.51 | 19.57 | 19.57 | -0.11 (-0.56%) | 4,259,088 |
| 11 Apr 2024 | CNY | 19.23 | 20.07 | 19.16 | 19.68 | 19.68 | +0.28 (+1.44%) | 5,051,380 |
| 10 Apr 2024 | CNY | 19.9 | 20 | 19.25 | 19.4 | 19.4 | -0.46 (-2.32%) | 3,767,455 |
| 9 Apr 2024 | CNY | 19.7 | 19.94 | 19.57 | 19.86 | 19.86 | +0.25 (+1.27%) | 3,435,578 |
| 8 Apr 2024 | CNY | 20.1 | 20.13 | 19.6 | 19.61 | 19.61 | -0.66 (-3.26%) | 5,222,299 |
| 3 Apr 2024 | CNY | 20.33 | 20.6 | 20.09 | 20.27 | 20.27 | -0.17 (-0.83%) | 5,581,055 |
| 2 Apr 2024 | CNY | 20.56 | 20.66 | 20.15 | 20.44 | 20.44 | -0.12 (-0.58%) | 6,079,588 |
| 1 Apr 2024 | CNY | 19.95 | 20.58 | 19.93 | 20.56 | 20.56 | +0.7 (+3.52%) | 6,474,291 |
| 29 Mar 2024 | CNY | 19.5 | 19.86 | 19.3 | 19.86 | 19.86 | +0.3 (+1.53%) | 2,538,260 |
| 28 Mar 2024 | CNY | 19.13 | 19.84 | 19.12 | 19.56 | 19.56 | +0.48 (+2.52%) | 6,851,122 |
| 27 Mar 2024 | CNY | 20.15 | 20.22 | 19.08 | 19.08 | 19.08 | -1.16 (-5.73%) | 8,087,944 |
| 26 Mar 2024 | CNY | 20.27 | 20.45 | 19.9 | 20.24 | 20.24 | -0.04 (-0.20%) | 6,615,095 |
| 25 Mar 2024 | CNY | 20.91 | 21.1 | 20.26 | 20.28 | 20.28 | -0.8 (-3.80%) | 7,770,817 |
| 22 Mar 2024 | CNY | 21.53 | 21.58 | 20.91 | 21.08 | 21.08 | -0.48 (-2.23%) | 8,540,232 |
| 21 Mar 2024 | CNY | 21.94 | 21.94 | 21.45 | 21.56 | 21.56 | -0.27 (-1.24%) | 7,564,979 |
| 20 Mar 2024 | CNY | 21.68 | 21.99 | 21.56 | 21.83 | 21.83 | +0.12 (+0.55%) | 6,449,673 |
| 19 Mar 2024 | CNY | 22.06 | 22.1 | 21.7 | 21.71 | 21.71 | -0.46 (-2.07%) | 10,764,420 |
