| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 19.92 | 20.75 | 19.92 | 20.42 | 20.42 | +0.67 (+3.39%) | 29,187,728 |
| 30 Apr 2024 | CNY | 19.92 | 20 | 19.63 | 19.75 | 19.75 | -0.2 (-1.00%) | 18,590,333 |
| 29 Apr 2024 | CNY | 19.1 | 20.24 | 19.08 | 19.95 | 19.95 | +0.79 (+4.12%) | 35,745,705 |
| 26 Apr 2024 | CNY | 18 | 19.16 | 17.95 | 19.16 | 19.16 | +0.92 (+5.04%) | 35,373,060 |
| 25 Apr 2024 | CNY | 18.01 | 18.55 | 17.96 | 18.24 | 18.24 | +0.07 (+0.39%) | 20,412,081 |
| 24 Apr 2024 | CNY | 18.3 | 18.36 | 17.92 | 18.17 | 18.17 | -0.29 (-1.57%) | 18,266,284 |
| 23 Apr 2024 | CNY | 18.21 | 18.64 | 17.88 | 18.46 | 18.46 | +0.29 (+1.60%) | 23,903,790 |
| 22 Apr 2024 | CNY | 18.13 | 18.58 | 17.92 | 18.17 | 18.17 | -0.01 (-0.06%) | 17,365,767 |
| 19 Apr 2024 | CNY | 18.55 | 18.74 | 18.14 | 18.18 | 18.18 | -0.69 (-3.66%) | 23,027,707 |
| 18 Apr 2024 | CNY | 18.83 | 19.32 | 18.5 | 18.87 | 18.87 | -0.13 (-0.68%) | 28,355,188 |
| 17 Apr 2024 | CNY | 18.38 | 19.08 | 18.31 | 19 | 19 | +0.76 (+4.17%) | 33,659,986 |
| 16 Apr 2024 | CNY | 19 | 19.22 | 18.2 | 18.24 | 18.24 | -0.78 (-4.10%) | 24,927,395 |
| 15 Apr 2024 | CNY | 19 | 19.35 | 18.66 | 19.02 | 19.02 | -0.08 (-0.42%) | 22,845,995 |
| 12 Apr 2024 | CNY | 19.48 | 19.73 | 19.05 | 19.1 | 19.1 | -0.28 (-1.44%) | 17,122,983 |
| 11 Apr 2024 | CNY | 19.57 | 19.85 | 19.36 | 19.38 | 19.38 | -0.45 (-2.27%) | 19,496,059 |
| 10 Apr 2024 | CNY | 20.2 | 20.39 | 19.74 | 19.83 | 19.83 | -0.54 (-2.65%) | 18,383,709 |
| 9 Apr 2024 | CNY | 19.62 | 20.39 | 19.41 | 20.37 | 20.37 | +0.71 (+3.61%) | 25,749,239 |
| 8 Apr 2024 | CNY | 19.29 | 19.99 | 19.12 | 19.66 | 19.66 | -0.73 (-3.58%) | 28,324,309 |
| 3 Apr 2024 | CNY | 20.45 | 20.83 | 20.33 | 20.39 | 20.39 | -0.18 (-0.88%) | 20,347,917 |
| 2 Apr 2024 | CNY | 20.99 | 20.99 | 20.37 | 20.57 | 20.57 | -0.44 (-2.09%) | 24,272,922 |
| 1 Apr 2024 | CNY | 20.46 | 21.02 | 20.42 | 21.01 | 21.01 | +0.64 (+3.14%) | 29,699,508 |
| 29 Mar 2024 | CNY | 20.35 | 20.55 | 19.88 | 20.37 | 20.37 | -0.06 (-0.29%) | 14,524,284 |
| 28 Mar 2024 | CNY | 20.35 | 20.66 | 20.05 | 20.43 | 20.43 | +0.23 (+1.14%) | 25,189,337 |
| 27 Mar 2024 | CNY | 20.63 | 21.1 | 20.1 | 20.2 | 20.2 | -0.64 (-3.07%) | 27,024,246 |
| 26 Mar 2024 | CNY | 21.1 | 21.25 | 20.63 | 20.84 | 20.84 | -0.27 (-1.28%) | 25,025,073 |
| 25 Mar 2024 | CNY | 21.62 | 22.47 | 21.1 | 21.11 | 21.11 | -0.16 (-0.75%) | 36,097,267 |
| 22 Mar 2024 | CNY | 22.1 | 22.21 | 21.26 | 21.27 | 21.27 | -1.08 (-4.83%) | 32,799,271 |
| 21 Mar 2024 | CNY | 22.8 | 23 | 22.28 | 22.35 | 22.35 | -0.5 (-2.19%) | 27,531,001 |
| 20 Mar 2024 | CNY | 22.8 | 23.33 | 22.64 | 22.85 | 22.85 | +0.01 (+0.04%) | 26,030,797 |
| 19 Mar 2024 | CNY | 23.35 | 23.51 | 22.84 | 22.84 | 22.84 | -0.76 (-3.22%) | 31,929,164 |
